Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 74.80 | 74.88 | 74.02 | 74.25 | 835,895 | +0.34(+0.46%) |
Oct 30, 2014 | 73.02 | 73.99 | 73.02 | 73.91 | 1,019,101 | +0.32(+0.43%) |
Oct 29, 2014 | 73.61 | 74.00 | 73.52 | 73.59 | 1,041,434 | +0.12(+0.16%) |
Oct 28, 2014 | 73.00 | 73.69 | 72.84 | 73.47 | 1,279,906 | +0.63(+0.86%) |
Oct 27, 2014 | 72.56 | 72.70 | 72.70 | 72.84 | 1,400,564 | +0.14(+0.19%) |
Oct 24, 2014 | 71.77 | 72.75 | 71.25 | 72.70 | 1,130,524 | +1.70(+2.39%) |
Oct 23, 2014 | 70.08 | 71.31 | 69.43 | 71.00 | 2,786,834 | +3.62(+5.37%) |
Oct 22, 2014 | 68.89 | 68.89 | 67.33 | 67.38 | 1,346,586 | -1.25(-1.82%) |
Oct 21, 2014 | 68.51 | 68.89 | 68.11 | 68.63 | 2,015,598 | +0.28(+0.41%) |
Oct 20, 2014 | 68.17 | 68.42 | 67.55 | 68.35 | 685,672 | +0.33(+0.49%) |
Oct 17, 2014 | 67.59 | 68.35 | 67.15 | 68.02 | 743,077 | +1.02(+1.52%) |
Oct 16, 2014 | 66.49 | 67.37 | 66.06 | 67.00 | 1,122,182 | -0.03(-0.04%) |
Oct 15, 2014 | 65.96 | 67.30 | 65.53 | 67.03 | 1,287,798 | +0.54(+0.81%) |
Oct 14, 2014 | 66.64 | 67.11 | 66.01 | 66.49 | 1,211,543 | +0.09(+0.14%) |
Oct 13, 2014 | 65.94 | 66.69 | 65.27 | 66.40 | 1,313,702 | +0.13(+0.20%) |
Oct 10, 2014 | 68.46 | 69.17 | 66.24 | 66.27 | 1,728,582 | -2.52(-3.66%) |
Oct 09, 2014 | 70.03 | 70.40 | 68.62 | 68.79 | 1,133,212 | -1.47(-2.09%) |
Oct 08, 2014 | 69.78 | 70.30 | 68.79 | 70.26 | 1,051,252 | +0.86(+1.24%) |
Oct 07, 2014 | 69.23 | 70.22 | 69.23 | 69.40 | 1,073,047 | -0.41(-0.59%) |
Oct 06, 2014 | 70.00 | 70.35 | 69.31 | 69.81 | 776,235 | -0.19(-0.27%) |
Oct 03, 2014 | 68.83 | 70.39 | 68.76 | 70.00 | 1,027,065 | +1.34(+1.95%) |
Oct 02, 2014 | 67.91 | 68.86 | 67.56 | 68.66 | 753,877 | +0.72(+1.06%) |
Oct 01, 2014 | 69.23 | 69.37 | 67.73 | 67.94 | 1,192,695 | -1.30(-1.88%) |
Sep 30, 2014 | 68.95 | 69.42 | 68.22 | 69.24 | 984,897 | -0.02(-0.03%) |
Sep 29, 2014 | 69.18 | 69.37 | 68.59 | 69.26 | 1,019,675 | -0.50(-0.72%) |
Sep 26, 2014 | 69.63 | 69.90 | 69.34 | 69.76 | 591,309 | +0.27(+0.39%) |
Sep 25, 2014 | 70.25 | 70.52 | 69.38 | 69.49 | 769,636 | -1.04(-1.47%) |
Sep 24, 2014 | 69.30 | 70.66 | 69.08 | 70.53 | 940,410 | +1.10(+1.58%) |
Sep 23, 2014 | 69.91 | 70.10 | 69.37 | 69.43 | 692,240 | -0.36(-0.52%) |
Sep 22, 2014 | 70.18 | 70.42 | 69.26 | 69.79 | 703,721 | -0.61(-0.87%) |
Sep 19, 2014 | 70.96 | 71.21 | 70.33 | 70.40 | 1,214,835 | -0.37(-0.52%) |
Sep 18, 2014 | 71.10 | 71.45 | 70.71 | 70.77 | 958,832 | -0.20(-0.28%) |
Sep 17, 2014 | 70.19 | 71.27 | 69.99 | 70.97 | 737,985 | +0.97(+1.39%) |
Sep 16, 2014 | 70.09 | 70.34 | 69.77 | 70.00 | 1,107,463 | -0.35(-0.50%) |
Sep 15, 2014 | 71.50 | 71.75 | 69.98 | 70.35 | 791,021 | -1.45(-2.02%) |
Sep 12, 2014 | 71.40 | 71.93 | 71.32 | 71.80 | 850,722 | +0.74(+1.04%) |
Sep 11, 2014 | 71.07 | 71.34 | 70.83 | 71.06 | 705,126 | -0.20(-0.28%) |
Sep 10, 2014 | 70.75 | 71.62 | 70.52 | 71.26 | 879,343 | +0.02(+0.03%) |
Sep 09, 2014 | 71.59 | 72.01 | 71.16 | 71.24 | 886,777 | -0.64(-0.89%) |
Sep 08, 2014 | 71.93 | 72.78 | 71.58 | 71.88 | 1,303,891 | -0.11(-0.15%) |
Sep 05, 2014 | 71.80 | 72.35 | 71.15 | 71.99 | 886,470 | +0.48(+0.67%) |
Sep 04, 2014 | 71.12 | 71.67 | 70.86 | 71.51 | 681,095 | +0.51(+0.71%) |
Sep 03, 2014 | 71.03 | 71.03 | 70.79 | 71.00 | 359,566 | +0.02(+0.04%) |
Sep 02, 2014 | 72.15 | 72.15 | 70.82 | 70.98 | 506,518 | -0.04(-0.06%) |
Aug 29, 2014 | 70.25 | 71.02 | 71.02 | 71.02 | 1,270,300 | +0.87(+1.24%) |
Aug 28, 2014 | 70.04 | 70.23 | 69.20 | 70.15 | 931,078 | -0.19(-0.27%) |
Aug 27, 2014 | 70.08 | 70.48 | 69.83 | 70.34 | 1,101,156 | +0.64(+0.92%) |
Aug 26, 2014 | 69.17 | 69.93 | 68.93 | 69.70 | 1,084,142 | +0.75(+1.08%) |
Aug 25, 2014 | 68.61 | 69.07 | 68.17 | 68.95 | 823,501 | +0.80(+1.18%) |
Aug 22, 2014 | 68.24 | 68.51 | 68.07 | 68.15 | 673,827 | -0.12(-0.18%) |
Aug 21, 2014 | 67.83 | 68.31 | 67.83 | 68.27 | 496,408 | +0.32(+0.47%) |
Aug 20, 2014 | 67.56 | 68.14 | 67.39 | 67.95 | 544,137 | +0.43(+0.64%) |
Aug 19, 2014 | 67.36 | 67.78 | 67.31 | 67.52 | 496,125 | +0.15(+0.22%) |
Aug 18, 2014 | 67.11 | 67.64 | 67.06 | 67.37 | 436,868 | +0.33(+0.49%) |
Aug 15, 2014 | 67.20 | 67.40 | 66.66 | 67.04 | 787,799 | +0.25(+0.37%) |
Aug 14, 2014 | 66.52 | 66.95 | 66.45 | 66.80 | 396,328 | +0.14(+0.20%) |
Aug 13, 2014 | 66.70 | 67.00 | 66.41 | 66.66 | 561,270 | +0.22(+0.33%) |
Aug 12, 2014 | 65.81 | 66.85 | 65.75 | 66.44 | 664,994 | -0.02(-0.03%) |
Aug 11, 2014 | 65.85 | 66.73 | 65.81 | 66.46 | 550,378 | +0.66(+1.00%) |
Aug 08, 2014 | 65.51 | 65.83 | 65.28 | 65.80 | 615,877 | +0.35(+0.53%) |
Aug 07, 2014 | 66.37 | 66.63 | 65.32 | 65.45 | 622,556 | -0.68(-1.03%) |
Aug 06, 2014 | 66.09 | 66.61 | 65.80 | 66.13 | 568,447 | -0.35(-0.53%) |
Aug 05, 2014 | 66.77 | 66.97 | 66.17 | 66.48 | 906,964 | -0.48(-0.72%) |
Aug 04, 2014 | 66.89 | 67.15 | 66.46 | 66.96 | 1,052,055 | +0.37(+0.56%) |