Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 73.58 | 73.58 | 72.53 | 72.94 | 3,037 | +0.03(+0.04%) |
Oct 30, 2014 | 73.57 | 73.57 | 72.91 | 72.91 | 260 | +0.12(+0.17%) |
Oct 29, 2014 | 73.00 | 73.00 | 72.79 | 72.79 | 2,181 | -0.12(-0.17%) |
Oct 28, 2014 | 72.90 | 73.12 | 72.73 | 72.91 | 2,686 | -0.67(-0.91%) |
Oct 27, 2014 | 73.58 | 73.58 | 73.58 | 73.58 | 347 | +1.44(+2.00%) |
Oct 24, 2014 | 72.07 | 72.14 | 72.07 | 72.14 | 988 | +0.13(+0.19%) |
Oct 21, 2014 | 73.30 | 73.37 | 71.63 | 72.00 | 5,781 | -1.36(-1.85%) |
Oct 17, 2014 | 73.49 | 73.37 | 73.37 | 73.37 | 71 | +0.59(+0.81%) |
Oct 16, 2014 | 73.00 | 73.03 | 73.00 | 72.78 | 6,305 | +0.01(+0.01%) |
Oct 15, 2014 | 72.22 | 72.77 | 71.36 | 72.77 | 3,145 | +0.35(+0.48%) |
Oct 14, 2014 | 72.00 | 72.78 | 72.79 | 72.42 | 759 | -0.36(-0.50%) |
Oct 08, 2014 | 72.51 | 72.79 | 72.79 | 72.79 | 94 | +0.24(+0.33%) |
Oct 07, 2014 | 72.55 | 72.55 | 72.55 | 72.55 | 287 | +0.19(+0.26%) |
Oct 06, 2014 | 72.22 | 72.36 | 72.22 | 72.36 | 677 | -0.08(-0.11%) |
Oct 03, 2014 | 72.44 | 72.44 | 72.44 | 72.44 | 112 | +0.43(+0.59%) |
Oct 01, 2014 | 72.26 | 72.02 | 72.02 | 72.02 | 222 | -0.25(-0.34%) |
Sep 30, 2014 | 72.56 | 72.57 | 72.26 | 72.26 | 1,310 | +0.00(+0.00%) |
Sep 29, 2014 | 72.66 | 72.66 | 72.26 | 72.26 | 497 | +0.36(+0.51%) |
Sep 26, 2014 | 71.90 | 72.00 | 71.90 | 71.90 | 643 | -0.10(-0.14%) |
Sep 25, 2014 | 72.00 | 72.00 | 72.00 | 72.00 | 235 | -0.01(-0.01%) |
Sep 24, 2014 | 72.47 | 72.47 | 72.01 | 72.01 | 1,732 | +0.57(+0.79%) |
Sep 23, 2014 | 71.98 | 72.56 | 71.38 | 71.44 | 3,659 | -0.46(-0.64%) |
Sep 22, 2014 | 72.33 | 72.33 | 71.86 | 71.90 | 3,757 | -0.27(-0.37%) |
Sep 19, 2014 | 72.41 | 72.41 | 72.41 | 72.17 | 1,737 | -0.23(-0.32%) |
Sep 18, 2014 | 72.13 | 72.58 | 71.82 | 72.40 | 5,033 | +0.19(+0.26%) |
Sep 17, 2014 | 72.31 | 72.32 | 72.21 | 72.21 | 1,695 | -0.05(-0.07%) |
Sep 16, 2014 | 72.44 | 72.57 | 72.26 | 72.26 | 1,099 | +0.06(+0.09%) |
Sep 15, 2014 | 72.44 | 72.44 | 72.20 | 72.20 | 829 | +0.01(+0.01%) |
Sep 12, 2014 | 72.36 | 72.65 | 72.19 | 72.19 | 2,007 | +0.01(+0.01%) |
Sep 11, 2014 | 71.83 | 72.75 | 71.83 | 72.18 | 3,508 | -0.09(-0.12%) |
Sep 10, 2014 | 72.66 | 72.75 | 72.27 | 72.27 | 7,203 | -0.12(-0.17%) |
Sep 09, 2014 | 72.40 | 72.40 | 72.40 | 72.40 | 935 | +0.13(+0.18%) |
Sep 08, 2014 | 72.40 | 72.40 | 72.26 | 72.26 | 727 | +0.00(+0.00%) |
Sep 05, 2014 | 72.64 | 72.64 | 71.78 | 72.26 | 2,439 | +0.40(+0.55%) |
Sep 04, 2014 | 72.35 | 72.35 | 71.86 | 71.86 | 835 | -0.49(-0.67%) |
Sep 03, 2014 | 71.83 | 72.66 | 71.83 | 72.35 | 2,247 | +0.09(+0.12%) |
Sep 02, 2014 | 72.26 | 72.29 | 72.26 | 72.26 | 3,658 | -1.38(-1.88%) |
Aug 28, 2014 | 73.66 | 73.65 | 73.65 | 73.65 | 1,354 | +0.01(+0.01%) |
Aug 27, 2014 | 72.97 | 78.24 | 72.26 | 73.64 | 2,932 | +0.55(+0.75%) |
Aug 26, 2014 | 72.27 | 73.09 | 72.26 | 73.09 | 1,367 | -0.20(-0.28%) |
Aug 25, 2014 | 73.45 | 73.45 | 72.34 | 73.29 | 1,079 | +1.03(+1.42%) |
Aug 22, 2014 | 72.26 | 72.26 | 71.82 | 72.26 | 1,644 | -0.40(-0.55%) |
Aug 21, 2014 | 72.44 | 73.55 | 72.26 | 72.66 | 6,355 | -0.46(-0.63%) |
Aug 20, 2014 | 72.26 | 73.12 | 72.26 | 73.12 | 1,234 | -0.26(-0.35%) |
Aug 19, 2014 | 73.01 | 73.38 | 73.01 | 73.38 | 1,908 | -0.39(-0.53%) |
Aug 18, 2014 | 74.15 | 74.15 | 72.26 | 73.77 | 683 | +0.44(+0.60%) |
Aug 15, 2014 | 73.46 | 73.46 | 73.33 | 73.33 | 536 | -0.13(-0.18%) |
Aug 14, 2014 | 73.46 | 73.46 | 73.46 | 73.46 | 722 | -0.13(-0.18%) |
Aug 13, 2014 | 73.99 | 73.99 | 73.99 | 73.59 | 1,953 | -0.40(-0.54%) |
Aug 12, 2014 | 73.81 | 76.12 | 73.47 | 73.99 | 3,241 | +0.27(+0.37%) |
Aug 11, 2014 | 74.44 | 74.44 | 73.72 | 73.72 | 967 | -0.50(-0.67%) |
Aug 08, 2014 | 73.75 | 73.75 | 73.33 | 74.21 | 1,181 | +0.34(+0.46%) |
Aug 07, 2014 | 73.82 | 73.88 | 73.46 | 73.88 | 2,358 | +0.09(+0.12%) |
Aug 06, 2014 | 73.99 | 73.99 | 73.79 | 73.79 | 366 | -0.12(-0.16%) |
Aug 05, 2014 | 73.90 | 73.90 | 73.90 | 73.90 | 628 | +0.38(+0.52%) |
Aug 04, 2014 | 71.18 | 73.52 | 71.18 | 73.52 | 951 | +2.14(+3.00%) |