Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 65.05 | 65.06 | 64.25 | 64.35 | 204,596 | +0.35(+0.55%) |
Oct 30, 2014 | 64.15 | 64.94 | 63.74 | 64.00 | 204,037 | -0.16(-0.25%) |
Oct 29, 2014 | 64.40 | 64.90 | 63.86 | 64.16 | 150,928 | -0.39(-0.60%) |
Oct 28, 2014 | 64.00 | 64.79 | 63.81 | 64.55 | 176,791 | +0.87(+1.37%) |
Oct 27, 2014 | 63.94 | 64.26 | 64.26 | 63.68 | 204,043 | -0.58(-0.90%) |
Oct 24, 2014 | 66.06 | 66.19 | 64.12 | 64.26 | 199,031 | -1.84(-2.78%) |
Oct 23, 2014 | 70.00 | 70.77 | 65.33 | 66.10 | 546,539 | +1.01(+1.55%) |
Oct 22, 2014 | 66.25 | 66.91 | 64.87 | 65.09 | 188,473 | -0.72(-1.09%) |
Oct 21, 2014 | 64.83 | 66.75 | 65.12 | 65.81 | 185,921 | +0.98(+1.51%) |
Oct 20, 2014 | 63.36 | 64.91 | 63.36 | 64.83 | 138,752 | +1.12(+1.76%) |
Oct 17, 2014 | 65.37 | 65.37 | 63.63 | 63.71 | 130,742 | -0.87(-1.35%) |
Oct 16, 2014 | 64.93 | 65.94 | 64.55 | 64.58 | 219,956 | -1.02(-1.55%) |
Oct 15, 2014 | 64.00 | 65.87 | 63.68 | 65.60 | 172,882 | +0.50(+0.77%) |
Oct 14, 2014 | 63.87 | 65.43 | 63.78 | 65.10 | 140,659 | +1.72(+2.71%) |
Oct 13, 2014 | 62.38 | 64.33 | 62.05 | 63.38 | 123,081 | +1.22(+1.96%) |
Oct 10, 2014 | 61.89 | 63.16 | 61.68 | 62.16 | 127,163 | +0.00(+0.00%) |
Oct 09, 2014 | 63.72 | 63.99 | 62.07 | 62.16 | 127,367 | -1.48(-2.33%) |
Oct 08, 2014 | 63.20 | 63.71 | 61.41 | 63.64 | 143,776 | +0.73(+1.16%) |
Oct 07, 2014 | 63.40 | 64.55 | 62.88 | 62.91 | 127,665 | -1.07(-1.67%) |
Oct 06, 2014 | 64.24 | 64.50 | 63.01 | 63.98 | 127,257 | +0.09(+0.14%) |
Oct 03, 2014 | 63.33 | 64.61 | 63.13 | 63.89 | 125,753 | +1.25(+2.00%) |
Oct 02, 2014 | 62.27 | 63.25 | 62.05 | 62.64 | 124,265 | +0.23(+0.37%) |
Oct 01, 2014 | 60.20 | 62.88 | 60.20 | 62.41 | 253,542 | +2.30(+3.83%) |
Sep 30, 2014 | 61.37 | 61.95 | 59.81 | 60.11 | 358,199 | -1.34(-2.18%) |
Sep 29, 2014 | 61.52 | 61.88 | 60.81 | 61.45 | 120,097 | -0.57(-0.92%) |
Sep 26, 2014 | 61.29 | 62.08 | 61.29 | 62.02 | 110,822 | +0.77(+1.26%) |
Sep 25, 2014 | 62.82 | 63.01 | 60.59 | 61.25 | 273,883 | -1.51(-2.41%) |
Sep 24, 2014 | 62.27 | 63.01 | 61.99 | 62.76 | 150,274 | +0.49(+0.79%) |
Sep 23, 2014 | 63.23 | 63.69 | 62.00 | 62.27 | 195,127 | -1.27(-2.00%) |
Sep 22, 2014 | 63.42 | 63.94 | 63.00 | 63.54 | 210,454 | +0.12(+0.19%) |
Sep 19, 2014 | 65.47 | 65.96 | 63.32 | 63.42 | 352,785 | -1.92(-2.94%) |
Sep 18, 2014 | 66.13 | 66.55 | 65.11 | 65.34 | 183,162 | -0.50(-0.76%) |
Sep 17, 2014 | 65.94 | 66.32 | 64.50 | 65.84 | 205,672 | -0.08(-0.12%) |
Sep 16, 2014 | 66.58 | 67.91 | 65.74 | 65.92 | 225,891 | -0.55(-0.83%) |
Sep 15, 2014 | 70.05 | 70.05 | 66.42 | 66.47 | 253,707 | -4.36(-6.16%) |
Sep 12, 2014 | 72.13 | 72.22 | 70.45 | 70.83 | 95,281 | -1.11(-1.54%) |
Sep 11, 2014 | 71.79 | 72.71 | 71.71 | 71.94 | 125,155 | -0.03(-0.04%) |
Sep 10, 2014 | 71.78 | 72.13 | 71.21 | 71.97 | 166,490 | +0.14(+0.19%) |
Sep 09, 2014 | 72.16 | 72.43 | 71.69 | 71.83 | 91,485 | -0.22(-0.31%) |
Sep 08, 2014 | 71.51 | 72.28 | 71.14 | 72.05 | 91,896 | +0.57(+0.80%) |
Sep 05, 2014 | 71.22 | 71.86 | 70.62 | 71.48 | 122,651 | -0.05(-0.07%) |
Sep 04, 2014 | 71.39 | 72.94 | 71.17 | 71.53 | 106,832 | +0.25(+0.35%) |
Sep 03, 2014 | 70.00 | 71.57 | 69.81 | 71.28 | 140,685 | +1.43(+2.05%) |
Sep 02, 2014 | 69.58 | 70.22 | 68.66 | 69.85 | 85,713 | +0.65(+0.94%) |
Aug 29, 2014 | 69.25 | 69.20 | 69.20 | 69.20 | 78,700 | -0.04(-0.06%) |
Aug 28, 2014 | 69.85 | 70.04 | 68.85 | 69.24 | 86,578 | -0.89(-1.27%) |
Aug 27, 2014 | 70.00 | 71.26 | 69.27 | 70.13 | 149,149 | +0.13(+0.19%) |
Aug 26, 2014 | 69.23 | 70.20 | 68.73 | 70.00 | 106,383 | +1.01(+1.46%) |
Aug 25, 2014 | 68.26 | 69.12 | 68.01 | 68.99 | 63,030 | +1.15(+1.70%) |
Aug 22, 2014 | 67.98 | 68.25 | 67.22 | 67.84 | 91,333 | -0.42(-0.62%) |
Aug 21, 2014 | 67.63 | 68.40 | 67.02 | 68.26 | 57,621 | +0.60(+0.89%) |
Aug 20, 2014 | 68.63 | 68.63 | 67.57 | 67.66 | 109,891 | -1.20(-1.74%) |
Aug 19, 2014 | 69.84 | 70.12 | 68.57 | 68.86 | 82,470 | -0.70(-1.01%) |
Aug 18, 2014 | 68.84 | 69.32 | 68.37 | 69.56 | 92,210 | +1.18(+1.73%) |
Aug 15, 2014 | 69.82 | 70.16 | 67.62 | 68.38 | 88,696 | -0.92(-1.33%) |
Aug 14, 2014 | 69.06 | 69.44 | 68.62 | 69.30 | 69,570 | +0.30(+0.43%) |
Aug 13, 2014 | 67.65 | 69.11 | 67.13 | 69.00 | 79,103 | +1.36(+2.01%) |
Aug 12, 2014 | 68.22 | 68.87 | 67.12 | 67.64 | 86,613 | -0.81(-1.18%) |
Aug 11, 2014 | 69.24 | 69.95 | 68.01 | 68.45 | 71,674 | -0.42(-0.61%) |
Aug 08, 2014 | 69.00 | 69.74 | 68.10 | 68.87 | 144,616 | -0.08(-0.12%) |
Aug 07, 2014 | 69.85 | 69.97 | 68.61 | 68.95 | 107,521 | -0.79(-1.13%) |
Aug 06, 2014 | 67.93 | 69.97 | 67.65 | 69.74 | 136,302 | +1.67(+2.45%) |
Aug 05, 2014 | 68.60 | 69.08 | 67.93 | 68.07 | 108,676 | -0.60(-0.87%) |
Aug 04, 2014 | 68.87 | 69.00 | 67.30 | 68.67 | 133,934 | +0.18(+0.26%) |