Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 69.14 | 69.57 | 68.74 | 69.41 | 297,130 | +0.87(+1.27%) |
Oct 30, 2014 | 68.17 | 68.76 | 67.41 | 68.54 | 211,755 | +0.33(+0.48%) |
Oct 29, 2014 | 68.46 | 68.46 | 67.94 | 68.21 | 230,696 | -0.13(-0.19%) |
Oct 28, 2014 | 67.30 | 68.46 | 67.09 | 68.34 | 193,575 | +1.56(+2.34%) |
Oct 27, 2014 | 66.57 | 67.05 | 67.05 | 66.78 | 187,544 | -0.27(-0.41%) |
Oct 24, 2014 | 66.55 | 67.07 | 66.29 | 67.05 | 195,318 | +0.53(+0.79%) |
Oct 23, 2014 | 65.58 | 66.98 | 65.56 | 66.52 | 200,751 | +1.83(+2.83%) |
Oct 22, 2014 | 65.73 | 66.00 | 64.58 | 64.69 | 173,577 | -0.75(-1.15%) |
Oct 21, 2014 | 64.18 | 65.50 | 63.59 | 65.44 | 304,608 | +1.62(+2.54%) |
Oct 20, 2014 | 63.27 | 64.06 | 63.02 | 63.82 | 275,986 | +0.24(+0.39%) |
Oct 17, 2014 | 63.90 | 64.73 | 62.91 | 63.58 | 1,161,034 | +0.46(+0.73%) |
Oct 16, 2014 | 60.64 | 63.26 | 60.56 | 63.11 | 593,489 | +1.09(+1.75%) |
Oct 15, 2014 | 62.04 | 62.49 | 60.54 | 62.03 | 617,536 | -1.11(-1.75%) |
Oct 14, 2014 | 61.60 | 63.59 | 61.48 | 63.13 | 536,986 | +1.70(+2.77%) |
Oct 13, 2014 | 63.04 | 63.46 | 61.33 | 61.43 | 513,262 | -1.80(-2.84%) |
Oct 10, 2014 | 63.65 | 64.11 | 61.63 | 63.22 | 576,911 | -1.96(-3.00%) |
Oct 09, 2014 | 67.09 | 67.29 | 64.97 | 65.18 | 315,638 | -2.18(-3.23%) |
Oct 08, 2014 | 66.21 | 67.45 | 65.73 | 67.36 | 214,825 | +1.07(+1.61%) |
Oct 07, 2014 | 67.20 | 67.46 | 66.25 | 66.29 | 201,971 | -1.49(-2.19%) |
Oct 06, 2014 | 67.60 | 68.19 | 67.01 | 67.77 | 332,216 | +0.52(+0.77%) |
Oct 03, 2014 | 67.68 | 67.98 | 67.21 | 67.26 | 253,534 | +0.07(+0.11%) |
Oct 02, 2014 | 67.41 | 67.84 | 66.65 | 67.19 | 179,158 | -0.49(-0.72%) |
Oct 01, 2014 | 68.70 | 69.33 | 67.43 | 67.67 | 464,754 | -1.30(-1.88%) |
Sep 30, 2014 | 69.64 | 70.06 | 68.95 | 68.97 | 322,579 | -0.72(-1.03%) |
Sep 29, 2014 | 68.54 | 69.81 | 68.54 | 69.69 | 247,054 | +0.28(+0.41%) |
Sep 26, 2014 | 68.62 | 69.77 | 68.34 | 69.41 | 234,587 | +0.83(+1.22%) |
Sep 25, 2014 | 69.11 | 69.56 | 68.45 | 68.57 | 193,032 | -0.85(-1.23%) |
Sep 24, 2014 | 69.38 | 69.92 | 68.84 | 69.42 | 215,267 | +0.29(+0.42%) |
Sep 23, 2014 | 69.31 | 69.98 | 68.74 | 69.13 | 282,848 | -0.54(-0.77%) |
Sep 22, 2014 | 71.11 | 71.11 | 69.42 | 69.67 | 345,777 | -1.47(-2.06%) |
Sep 19, 2014 | 72.04 | 72.34 | 70.74 | 71.14 | 477,350 | -0.83(-1.16%) |
Sep 18, 2014 | 71.90 | 72.41 | 71.45 | 71.97 | 149,558 | +0.38(+0.53%) |
Sep 17, 2014 | 72.04 | 72.30 | 71.36 | 71.59 | 135,642 | -0.35(-0.49%) |
Sep 16, 2014 | 71.73 | 72.26 | 71.37 | 71.94 | 301,860 | +0.11(+0.15%) |
Sep 15, 2014 | 72.04 | 72.04 | 71.49 | 71.84 | 169,107 | -0.11(-0.15%) |
Sep 12, 2014 | 72.27 | 72.49 | 71.81 | 71.94 | 144,458 | -0.48(-0.66%) |
Sep 11, 2014 | 72.46 | 72.69 | 72.14 | 72.43 | 249,250 | -0.39(-0.54%) |
Sep 10, 2014 | 73.00 | 73.20 | 71.95 | 72.82 | 217,313 | -0.09(-0.12%) |
Sep 09, 2014 | 73.32 | 73.53 | 72.76 | 72.91 | 188,896 | -0.46(-0.63%) |
Sep 08, 2014 | 73.32 | 73.68 | 72.86 | 73.37 | 216,392 | -0.28(-0.38%) |
Sep 05, 2014 | 73.66 | 74.02 | 73.17 | 73.65 | 197,676 | -0.24(-0.33%) |
Sep 04, 2014 | 73.90 | 74.35 | 73.47 | 73.89 | 281,832 | +0.25(+0.34%) |
Sep 03, 2014 | 74.15 | 74.15 | 73.24 | 73.64 | 174,482 | -0.11(-0.15%) |
Sep 02, 2014 | 73.62 | 74.89 | 73.36 | 73.75 | 373,739 | +0.25(+0.35%) |
Aug 29, 2014 | 73.44 | 73.50 | 73.50 | 73.50 | 222,018 | +0.30(+0.41%) |
Aug 28, 2014 | 73.21 | 73.54 | 72.54 | 73.20 | 138,311 | -0.10(-0.14%) |
Aug 27, 2014 | 73.89 | 73.89 | 73.02 | 73.30 | 118,936 | -0.45(-0.61%) |
Aug 26, 2014 | 73.70 | 73.95 | 73.20 | 73.75 | 204,573 | +0.18(+0.25%) |
Aug 25, 2014 | 73.31 | 74.19 | 72.71 | 73.57 | 387,143 | +0.70(+0.96%) |
Aug 22, 2014 | 74.13 | 74.29 | 71.41 | 72.87 | 383,317 | +0.71(+0.99%) |
Aug 21, 2014 | 72.11 | 72.49 | 71.47 | 72.15 | 217,191 | +0.06(+0.09%) |
Aug 20, 2014 | 71.79 | 72.14 | 71.47 | 72.09 | 197,554 | +0.08(+0.11%) |
Aug 19, 2014 | 72.08 | 72.08 | 72.04 | 72.01 | 148,127 | +0.05(+0.06%) |
Aug 18, 2014 | 70.88 | 72.02 | 70.88 | 71.96 | 179,893 | +1.47(+2.09%) |
Aug 15, 2014 | 70.53 | 70.81 | 69.46 | 70.49 | 216,968 | +0.07(+0.10%) |
Aug 14, 2014 | 69.99 | 70.51 | 69.54 | 70.42 | 130,888 | +0.54(+0.78%) |
Aug 13, 2014 | 69.22 | 70.46 | 69.07 | 69.88 | 196,234 | +0.81(+1.18%) |
Aug 12, 2014 | 68.86 | 69.58 | 68.67 | 69.06 | 113,557 | -0.10(-0.14%) |
Aug 11, 2014 | 68.61 | 69.49 | 68.61 | 69.16 | 196,271 | +0.53(+0.78%) |
Aug 08, 2014 | 67.47 | 68.41 | 67.12 | 68.63 | 163,399 | +1.27(+1.88%) |
Aug 07, 2014 | 67.48 | 67.98 | 67.26 | 67.36 | 190,792 | +0.20(+0.30%) |
Aug 06, 2014 | 67.27 | 67.98 | 66.66 | 67.16 | 170,362 | -0.52(-0.77%) |
Aug 05, 2014 | 67.45 | 68.06 | 67.14 | 67.69 | 177,059 | -0.13(-0.19%) |
Aug 04, 2014 | 67.57 | 67.93 | 66.99 | 67.81 | 189,326 | +0.45(+0.67%) |