Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 73.67 | 73.89 | 73.08 | 73.70 | 1,569,589 | +0.48(+0.66%) |
Oct 30, 2014 | 71.91 | 73.26 | 71.75 | 73.22 | 1,245,371 | +1.08(+1.50%) |
Oct 29, 2014 | 72.02 | 72.31 | 71.52 | 72.14 | 1,875,312 | -0.08(-0.11%) |
Oct 28, 2014 | 71.94 | 72.25 | 71.61 | 72.22 | 1,323,390 | +0.41(+0.57%) |
Oct 27, 2014 | 71.47 | 71.88 | 71.45 | 71.81 | 1,167,300 | +0.36(+0.50%) |
Oct 24, 2014 | 71.69 | 72.03 | 71.12 | 71.45 | 1,059,051 | -0.36(-0.50%) |
Oct 23, 2014 | 70.89 | 71.82 | 70.49 | 71.81 | 1,648,447 | +1.36(+1.93%) |
Oct 22, 2014 | 70.63 | 71.28 | 70.36 | 70.45 | 1,208,298 | -0.18(-0.25%) |
Oct 21, 2014 | 68.75 | 70.68 | 68.75 | 70.63 | 1,137,979 | +0.69(+0.99%) |
Oct 20, 2014 | 68.94 | 69.98 | 68.92 | 69.94 | 1,123,105 | +0.98(+1.42%) |
Oct 17, 2014 | 69.38 | 69.38 | 68.75 | 68.96 | 1,370,750 | +0.37(+0.54%) |
Oct 16, 2014 | 67.49 | 68.80 | 67.49 | 68.59 | 1,772,899 | +0.62(+0.91%) |
Oct 15, 2014 | 68.50 | 69.61 | 67.71 | 67.97 | 3,619,547 | -0.96(-1.39%) |
Oct 14, 2014 | 67.49 | 69.16 | 67.38 | 68.92 | 1,666,969 | +1.55(+2.30%) |
Oct 13, 2014 | 67.54 | 68.21 | 67.24 | 67.38 | 1,301,773 | +0.29(+0.44%) |
Oct 10, 2014 | 66.50 | 67.69 | 66.48 | 67.08 | 1,267,049 | +0.78(+1.18%) |
Oct 09, 2014 | 66.18 | 66.94 | 65.88 | 66.30 | 1,366,859 | -0.11(-0.17%) |
Oct 08, 2014 | 64.70 | 66.48 | 64.63 | 66.41 | 1,396,651 | +1.93(+2.99%) |
Oct 07, 2014 | 64.99 | 65.50 | 64.43 | 64.48 | 669,864 | -0.82(-1.25%) |
Oct 06, 2014 | 65.22 | 65.68 | 64.77 | 65.30 | 921,337 | +0.25(+0.38%) |
Oct 03, 2014 | 65.08 | 65.42 | 64.51 | 65.05 | 908,378 | +0.35(+0.54%) |
Oct 02, 2014 | 64.31 | 64.84 | 63.63 | 64.70 | 2,108,180 | +0.16(+0.25%) |
Oct 01, 2014 | 64.41 | 64.85 | 64.06 | 64.54 | 1,855,742 | +0.00(+0.00%) |
Sep 30, 2014 | 65.32 | 65.45 | 64.45 | 64.54 | 1,201,441 | -0.75(-1.14%) |
Sep 29, 2014 | 65.15 | 65.34 | 64.52 | 65.29 | 787,680 | -0.09(-0.14%) |
Sep 26, 2014 | 64.34 | 65.57 | 64.16 | 65.38 | 1,224,260 | +1.14(+1.78%) |
Sep 25, 2014 | 64.77 | 65.13 | 63.96 | 64.24 | 1,322,546 | -0.55(-0.84%) |
Sep 24, 2014 | 65.13 | 65.54 | 64.62 | 64.78 | 1,608,809 | -0.40(-0.61%) |
Sep 23, 2014 | 65.62 | 66.04 | 65.16 | 65.18 | 1,013,468 | -0.49(-0.74%) |
Sep 22, 2014 | 66.43 | 66.61 | 65.64 | 65.67 | 927,135 | -1.05(-1.57%) |
Sep 19, 2014 | 66.38 | 67.03 | 66.38 | 66.71 | 2,131,607 | -0.04(-0.06%) |
Sep 18, 2014 | 66.66 | 66.99 | 66.41 | 66.75 | 1,649,942 | +0.11(+0.16%) |
Sep 17, 2014 | 66.22 | 67.18 | 66.17 | 66.64 | 1,216,952 | +0.73(+1.11%) |
Sep 16, 2014 | 65.49 | 66.37 | 65.29 | 65.92 | 1,404,650 | +0.34(+0.52%) |
Sep 15, 2014 | 65.95 | 66.20 | 65.43 | 65.57 | 852,232 | -0.34(-0.51%) |
Sep 12, 2014 | 68.19 | 68.37 | 65.90 | 65.91 | 1,461,261 | -2.71(-3.94%) |
Sep 11, 2014 | 68.15 | 68.88 | 68.12 | 68.62 | 848,217 | +0.29(+0.42%) |
Sep 10, 2014 | 69.07 | 69.09 | 68.29 | 68.33 | 722,443 | -0.91(-1.31%) |
Sep 09, 2014 | 69.40 | 69.43 | 69.08 | 69.24 | 922,456 | -0.04(-0.05%) |
Sep 08, 2014 | 68.88 | 69.40 | 68.75 | 69.28 | 862,111 | +0.26(+0.38%) |
Sep 05, 2014 | 68.95 | 69.34 | 68.83 | 69.02 | 1,514,603 | +0.16(+0.24%) |
Sep 04, 2014 | 69.09 | 69.43 | 68.81 | 68.85 | 680,261 | -0.29(-0.41%) |
Sep 03, 2014 | 69.62 | 69.24 | 69.04 | 69.14 | 896,630 | -0.10(-0.15%) |
Sep 02, 2014 | 69.24 | 69.53 | 69.14 | 69.24 | 1,045,723 | -0.08(-0.11%) |
Aug 29, 2014 | 69.54 | 69.31 | 69.31 | 69.31 | 2,058,467 | +0.08(+0.12%) |
Aug 28, 2014 | 69.42 | 69.73 | 69.17 | 69.23 | 465,150 | -0.24(-0.35%) |
Aug 27, 2014 | 69.59 | 69.94 | 69.17 | 69.47 | 689,280 | +0.13(+0.18%) |
Aug 26, 2014 | 69.20 | 69.71 | 68.91 | 69.35 | 614,020 | +0.14(+0.20%) |
Aug 25, 2014 | 69.73 | 69.73 | 69.09 | 69.21 | 825,333 | -0.35(-0.51%) |
Aug 22, 2014 | 69.93 | 69.99 | 69.15 | 69.56 | 560,039 | -0.35(-0.50%) |
Aug 21, 2014 | 70.61 | 70.80 | 69.91 | 69.91 | 923,768 | -0.53(-0.75%) |
Aug 20, 2014 | 70.25 | 70.63 | 69.73 | 70.44 | 881,694 | -0.01(-0.02%) |
Aug 19, 2014 | 70.33 | 70.74 | 70.16 | 70.45 | 1,279,624 | +0.11(+0.16%) |
Aug 18, 2014 | 69.97 | 70.51 | 69.79 | 70.33 | 619,821 | +0.72(+1.03%) |
Aug 15, 2014 | 69.83 | 70.16 | 69.37 | 69.62 | 611,057 | -0.19(-0.27%) |
Aug 14, 2014 | 69.97 | 70.13 | 69.33 | 69.81 | 515,724 | +0.04(+0.05%) |
Aug 13, 2014 | 68.53 | 69.84 | 68.53 | 69.77 | 1,268,693 | +1.32(+1.93%) |
Aug 12, 2014 | 68.34 | 68.73 | 68.19 | 68.45 | 425,994 | +0.11(+0.16%) |
Aug 11, 2014 | 68.16 | 68.68 | 68.02 | 68.34 | 551,394 | +0.30(+0.44%) |
Aug 08, 2014 | 67.70 | 68.10 | 67.23 | 68.05 | 454,614 | +0.37(+0.55%) |
Aug 07, 2014 | 67.65 | 68.41 | 67.30 | 67.67 | 639,918 | -0.03(-0.04%) |
Aug 06, 2014 | 67.55 | 68.12 | 66.93 | 67.70 | 696,544 | +0.02(+0.03%) |
Aug 05, 2014 | 68.21 | 68.56 | 67.58 | 67.68 | 582,397 | -0.89(-1.29%) |
Aug 04, 2014 | 67.97 | 68.79 | 67.64 | 68.57 | 808,111 | +0.53(+0.78%) |