Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 75.77 | 75.81 | 75.40 | 75.80 | 25,267 | +1.03(+1.38%) |
Oct 30, 2014 | 73.84 | 75.01 | 73.84 | 74.76 | 33,514 | +0.92(+1.25%) |
Oct 29, 2014 | 73.63 | 73.95 | 73.24 | 73.84 | 35,179 | +0.39(+0.54%) |
Oct 28, 2014 | 72.77 | 73.44 | 72.69 | 73.44 | 67,059 | +1.01(+1.39%) |
Oct 27, 2014 | 72.16 | 72.46 | 72.44 | 72.44 | 84,229 | -0.01(-0.01%) |
Oct 24, 2014 | 71.93 | 72.46 | 71.76 | 72.44 | 313,780 | +0.74(+1.04%) |
Oct 23, 2014 | 71.77 | 72.22 | 71.52 | 71.70 | 24,638 | +0.80(+1.12%) |
Oct 22, 2014 | 71.78 | 71.87 | 70.91 | 70.91 | 94,883 | -0.78(-1.09%) |
Oct 21, 2014 | 70.84 | 71.77 | 70.78 | 71.68 | 70,164 | +1.46(+2.08%) |
Oct 20, 2014 | 69.68 | 70.25 | 69.67 | 70.22 | 45,765 | +0.40(+0.58%) |
Oct 17, 2014 | 69.78 | 70.20 | 69.42 | 69.82 | 38,196 | +0.85(+1.23%) |
Oct 16, 2014 | 67.63 | 69.53 | 67.63 | 68.97 | 87,860 | +0.15(+0.21%) |
Oct 15, 2014 | 69.20 | 69.51 | 67.21 | 68.83 | 169,173 | -1.63(-2.32%) |
Oct 14, 2014 | 70.39 | 70.97 | 70.13 | 70.46 | 89,637 | +0.21(+0.30%) |
Oct 13, 2014 | 70.97 | 71.39 | 70.25 | 70.25 | 124,462 | -0.70(-0.99%) |
Oct 10, 2014 | 71.63 | 72.26 | 70.95 | 70.95 | 105,960 | -0.95(-1.32%) |
Oct 09, 2014 | 73.50 | 73.50 | 71.75 | 71.90 | 39,006 | -1.70(-2.31%) |
Oct 08, 2014 | 72.42 | 73.61 | 72.14 | 73.60 | 58,361 | +1.27(+1.76%) |
Oct 07, 2014 | 73.39 | 73.39 | 72.32 | 72.32 | 45,541 | -1.49(-2.02%) |
Oct 06, 2014 | 74.54 | 74.54 | 73.63 | 73.81 | 73,874 | -0.09(-0.13%) |
Oct 03, 2014 | 73.27 | 73.96 | 73.27 | 73.91 | 75,115 | +1.12(+1.54%) |
Oct 02, 2014 | 72.47 | 72.92 | 72.01 | 72.79 | 67,859 | +0.16(+0.23%) |
Oct 01, 2014 | 73.33 | 73.48 | 72.49 | 72.62 | 77,610 | -1.00(-1.36%) |
Sep 30, 2014 | 73.73 | 73.94 | 73.43 | 73.62 | 155,532 | -0.02(-0.02%) |
Sep 29, 2014 | 73.25 | 73.74 | 73.16 | 73.64 | 17,587 | -0.35(-0.47%) |
Sep 26, 2014 | 73.63 | 74.08 | 73.52 | 73.99 | 38,292 | +0.68(+0.92%) |
Sep 25, 2014 | 74.49 | 74.49 | 73.32 | 73.32 | 31,478 | -1.32(-1.77%) |
Sep 24, 2014 | 74.51 | 74.64 | 74.04 | 74.64 | 46,813 | +0.36(+0.49%) |
Sep 23, 2014 | 74.68 | 74.91 | 74.27 | 74.27 | 48,409 | -0.51(-0.68%) |
Sep 22, 2014 | 75.24 | 75.42 | 74.66 | 74.78 | 139,858 | -0.57(-0.76%) |
Sep 19, 2014 | 76.05 | 76.07 | 75.19 | 75.35 | 57,556 | -0.32(-0.43%) |
Sep 18, 2014 | 75.03 | 75.75 | 75.03 | 75.68 | 124,472 | +1.03(+1.38%) |
Sep 17, 2014 | 74.35 | 75.01 | 74.32 | 74.65 | 32,039 | +0.40(+0.54%) |
Sep 16, 2014 | 73.95 | 74.38 | 73.84 | 74.25 | 26,926 | +0.25(+0.34%) |
Sep 15, 2014 | 74.16 | 74.16 | 73.82 | 74.00 | 31,832 | -0.08(-0.10%) |
Sep 12, 2014 | 73.75 | 74.34 | 73.75 | 74.08 | 22,665 | +0.30(+0.40%) |
Sep 11, 2014 | 73.33 | 73.79 | 73.33 | 73.78 | 16,803 | +0.25(+0.34%) |
Sep 10, 2014 | 72.86 | 73.67 | 72.86 | 73.53 | 42,103 | +0.61(+0.83%) |
Sep 09, 2014 | 73.62 | 73.62 | 72.83 | 72.93 | 14,107 | -0.74(-1.01%) |
Sep 08, 2014 | 73.58 | 73.86 | 73.45 | 73.67 | 31,823 | +0.07(+0.09%) |
Sep 05, 2014 | 73.50 | 73.60 | 72.94 | 73.60 | 28,551 | +0.20(+0.27%) |
Sep 04, 2014 | 73.61 | 74.05 | 73.40 | 73.40 | 20,310 | -0.08(-0.10%) |
Sep 03, 2014 | 73.80 | 74.03 | 73.29 | 73.48 | 61,347 | -0.08(-0.10%) |
Sep 02, 2014 | 73.41 | 73.65 | 73.15 | 73.56 | 182,448 | +0.34(+0.47%) |
Aug 29, 2014 | 73.16 | 73.22 | 73.22 | 73.22 | 12,435 | +0.29(+0.40%) |
Aug 28, 2014 | 73.02 | 73.08 | 72.66 | 72.93 | 48,547 | -0.38(-0.52%) |
Aug 27, 2014 | 73.73 | 73.73 | 73.18 | 73.31 | 15,767 | -0.31(-0.42%) |
Aug 26, 2014 | 73.33 | 73.85 | 73.33 | 73.62 | 27,853 | +0.30(+0.41%) |
Aug 25, 2014 | 73.11 | 73.66 | 73.09 | 73.32 | 34,677 | +0.68(+0.94%) |
Aug 22, 2014 | 72.61 | 73.10 | 72.52 | 72.64 | 24,294 | -0.10(-0.14%) |
Aug 21, 2014 | 72.02 | 72.85 | 71.88 | 72.74 | 26,344 | +0.90(+1.25%) |
Aug 20, 2014 | 71.54 | 71.89 | 71.54 | 71.84 | 19,181 | +0.26(+0.36%) |
Aug 19, 2014 | 71.62 | 71.83 | 71.57 | 71.59 | 29,956 | +0.13(+0.18%) |
Aug 18, 2014 | 71.08 | 71.49 | 71.06 | 71.46 | 22,032 | +0.83(+1.17%) |
Aug 15, 2014 | 71.31 | 71.35 | 70.27 | 70.63 | 55,799 | -0.34(-0.48%) |
Aug 14, 2014 | 70.86 | 70.86 | 70.86 | 70.97 | 15,186 | +0.25(+0.35%) |
Aug 13, 2014 | 70.67 | 70.89 | 70.60 | 70.73 | 39,658 | +0.34(+0.48%) |
Aug 12, 2014 | 70.23 | 70.65 | 70.19 | 70.39 | 36,105 | -0.02(-0.02%) |
Aug 11, 2014 | 70.66 | 70.68 | 70.33 | 70.40 | 58,313 | +0.03(+0.05%) |
Aug 08, 2014 | 69.81 | 70.22 | 69.59 | 70.37 | 19,480 | +0.60(+0.86%) |
Aug 07, 2014 | 70.68 | 70.68 | 69.54 | 69.77 | 36,181 | -0.47(-0.67%) |
Aug 06, 2014 | 69.77 | 70.60 | 69.77 | 70.24 | 48,724 | +0.25(+0.35%) |
Aug 05, 2014 | 70.32 | 70.60 | 69.73 | 69.99 | 43,183 | -0.65(-0.92%) |
Aug 04, 2014 | 70.50 | 70.68 | 70.18 | 70.64 | 69,726 | +0.38(+0.55%) |