Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 69.15 | 69.38 | 68.77 | 69.02 | 2,131,739 | +0.75(+1.10%) |
Oct 30, 2014 | 68.14 | 68.75 | 67.88 | 68.27 | 1,367,334 | +0.18(+0.26%) |
Oct 29, 2014 | 68.73 | 68.73 | 67.63 | 68.09 | 1,709,228 | -0.46(-0.67%) |
Oct 28, 2014 | 68.17 | 68.75 | 68.07 | 68.55 | 1,516,866 | +0.60(+0.88%) |
Oct 27, 2014 | 68.03 | 68.19 | 67.50 | 67.95 | 1,303,977 | -0.04(-0.06%) |
Oct 24, 2014 | 67.75 | 68.30 | 67.56 | 67.99 | 1,408,545 | +0.31(+0.46%) |
Oct 23, 2014 | 67.23 | 67.94 | 67.02 | 67.68 | 1,941,824 | +0.91(+1.36%) |
Oct 22, 2014 | 66.51 | 66.77 | 3,235,401 | -1.16(-1.71%) | ||
Oct 21, 2014 | 67.61 | 68.31 | 67.00 | 67.93 | 2,022,509 | +0.66(+0.98%) |
Oct 20, 2014 | 67.69 | 67.69 | 66.85 | 67.27 | 1,896,893 | -0.04(-0.06%) |
Oct 17, 2014 | 67.57 | 67.31 | 2,655,349 | +1.45(+2.20%) | ||
Oct 16, 2014 | 64.83 | 67.04 | 64.05 | 65.86 | 2,571,443 | +0.06(+0.09%) |
Oct 15, 2014 | 66.50 | 66.72 | 64.98 | 65.80 | 2,606,634 | -1.42(-2.11%) |
Oct 14, 2014 | 67.35 | 67.75 | 66.95 | 67.22 | 2,202,557 | -0.77(-1.13%) |
Oct 10, 2014 | 67.99 | 67.99 | 67.99 | 0 | -1.03(-1.49%) | |
Oct 09, 2014 | 69.26 | 69.26 | 68.52 | 69.02 | 1,975,189 | -0.13(-0.19%) |
Oct 08, 2014 | 68.00 | 69.33 | 67.92 | 69.15 | 2,569,328 | +1.09(+1.60%) |
Oct 07, 2014 | 68.25 | 68.67 | 67.97 | 68.06 | 2,213,202 | -0.35(-0.51%) |
Oct 06, 2014 | 68.78 | 69.27 | 68.34 | 68.41 | 1,941,172 | -0.13(-0.19%) |
Oct 03, 2014 | 68.33 | 68.99 | 68.16 | 68.54 | 2,677,640 | -0.38(-0.55%) |
Oct 02, 2014 | 69.22 | 69.22 | 68.09 | 68.92 | 3,075,167 | -0.73(-1.05%) |
Oct 01, 2014 | 69.35 | 69.65 | 68.88 | 69.65 | 2,823,588 | +0.38(+0.55%) |
Sep 30, 2014 | 68.96 | 69.86 | 68.59 | 69.27 | 2,003,771 | +0.09(+0.13%) |
Sep 29, 2014 | 69.11 | 69.50 | 68.49 | 69.18 | 1,978,690 | -0.17(-0.25%) |
Sep 26, 2014 | 68.91 | 69.91 | 68.11 | 69.35 | 2,214,625 | +0.44(+0.64%) |
Sep 25, 2014 | 70.06 | 70.11 | 68.58 | 68.91 | 3,593,881 | -1.20(-1.71%) |
Sep 24, 2014 | 71.10 | 71.23 | 69.64 | 70.11 | 2,618,554 | -0.87(-1.23%) |
Sep 23, 2014 | 71.23 | 71.25 | 70.81 | 70.98 | 1,570,440 | -0.27(-0.38%) |
Sep 22, 2014 | 71.40 | 71.76 | 71.25 | 71.25 | 1,567,248 | -0.31(-0.43%) |
Sep 19, 2014 | 72.80 | 72.97 | 71.48 | 71.56 | 5,994,507 | -1.38(-1.89%) |
Sep 18, 2014 | 73.00 | 73.21 | 72.86 | 72.94 | 1,036,339 | -0.03(-0.04%) |
Sep 17, 2014 | 73.14 | 73.21 | 72.75 | 72.97 | 1,335,760 | -0.16(-0.22%) |
Sep 16, 2014 | 72.80 | 73.33 | 72.75 | 73.13 | 2,226,988 | +0.11(+0.15%) |
Sep 15, 2014 | 72.81 | 73.15 | 72.60 | 73.02 | 1,141,801 | +0.05(+0.07%) |
Sep 12, 2014 | 72.77 | 73.20 | 72.56 | 72.97 | 1,548,419 | +0.21(+0.29%) |
Sep 11, 2014 | 72.30 | 72.94 | 72.22 | 72.76 | 1,630,807 | +0.40(+0.55%) |
Sep 10, 2014 | 72.16 | 72.50 | 72.11 | 72.36 | 999,632 | +0.16(+0.22%) |
Sep 09, 2014 | 71.88 | 72.54 | 71.66 | 72.20 | 1,607,801 | +0.33(+0.46%) |
Sep 08, 2014 | 72.10 | 72.20 | 71.71 | 71.87 | 1,022,137 | -0.20(-0.28%) |
Sep 05, 2014 | 72.09 | 72.24 | 71.76 | 72.07 | 2,136,005 | -0.05(-0.07%) |
Sep 04, 2014 | 72.24 | 72.41 | 71.93 | 72.12 | 1,174,473 | -0.04(-0.06%) |
Sep 03, 2014 | 72.47 | 72.59 | 72.02 | 72.16 | 1,841,548 | -0.11(-0.15%) |
Sep 02, 2014 | 71.95 | 72.34 | 71.77 | 72.27 | 1,133,580 | +0.23(+0.32%) |
Aug 29, 2014 | 72.04 | 72.04 | 72.04 | 0 | +0.38(+0.53%) | |
Aug 28, 2014 | 72.12 | 72.13 | 71.50 | 71.66 | 1,981,720 | -0.69(-0.95%) |
Aug 27, 2014 | 72.50 | 72.57 | 71.63 | 72.35 | 2,635,655 | -0.10(-0.14%) |
Aug 26, 2014 | 73.50 | 73.55 | 72.42 | 72.45 | 4,662,024 | -1.73(-2.33%) |
Aug 25, 2014 | 73.50 | 74.39 | 73.46 | 74.18 | 983,957 | +0.71(+0.97%) |
Aug 22, 2014 | 73.96 | 74.10 | 73.35 | 73.47 | 880,997 | -0.33(-0.45%) |
Aug 21, 2014 | 73.52 | 74.06 | 73.52 | 73.80 | 747,372 | +0.31(+0.42%) |
Aug 20, 2014 | 73.22 | 73.57 | 72.85 | 73.49 | 1,162,073 | +0.30(+0.41%) |
Aug 19, 2014 | 72.83 | 73.30 | 72.70 | 73.19 | 1,383,091 | +0.64(+0.88%) |
Aug 18, 2014 | 72.50 | 72.93 | 72.49 | 72.55 | 1,057,404 | +0.15(+0.21%) |
Aug 15, 2014 | 72.87 | 72.94 | 71.86 | 72.40 | 1,239,969 | -0.29(-0.40%) |
Aug 14, 2014 | 72.46 | 72.79 | 72.45 | 72.69 | 1,117,779 | +0.36(+0.50%) |
Aug 13, 2014 | 72.63 | 72.64 | 72.11 | 72.33 | 521,965 | +0.11(+0.15%) |
Aug 12, 2014 | 72.10 | 72.54 | 71.94 | 72.22 | 1,274,143 | +0.17(+0.24%) |
Aug 11, 2014 | 71.57 | 72.29 | 71.50 | 72.05 | 1,130,413 | +0.51(+0.71%) |
Aug 08, 2014 | 71.54 | 0 | -0.65(-0.90%) | |||
Aug 07, 2014 | 73.00 | 73.09 | 71.60 | 72.19 | 2,054,543 | -0.72(-0.99%) |
Aug 06, 2014 | 72.80 | 73.21 | 72.63 | 72.91 | 1,812,806 | -0.41(-0.56%) |
Aug 05, 2014 | 73.75 | 73.75 | 72.91 | 73.32 | 1,592,377 | -0.16(-0.22%) |