Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 72.06 | 72.06 | 70.61 | 70.90 | 95,230 | +0.00(+0.00%) |
Oct 30, 2014 | 69.83 | 71.02 | 69.83 | 70.90 | 145,887 | +0.95(+1.36%) |
Oct 29, 2014 | 71.12 | 72.00 | 69.67 | 69.95 | 66,122 | -0.91(-1.28%) |
Oct 28, 2014 | 70.44 | 71.38 | 69.90 | 70.86 | 136,612 | +0.59(+0.84%) |
Oct 27, 2014 | 69.47 | 69.92 | 69.92 | 70.27 | 88,719 | +0.35(+0.50%) |
Oct 24, 2014 | 70.06 | 70.91 | 69.15 | 69.92 | 49,010 | +0.13(+0.19%) |
Oct 23, 2014 | 69.57 | 70.31 | 69.48 | 69.79 | 130,298 | +0.77(+1.12%) |
Oct 22, 2014 | 70.07 | 70.98 | 68.88 | 69.02 | 169,499 | -1.17(-1.67%) |
Oct 21, 2014 | 70.10 | 70.48 | 69.42 | 70.19 | 91,747 | +0.04(+0.06%) |
Oct 20, 2014 | 69.39 | 70.32 | 68.96 | 70.15 | 197,334 | +0.71(+1.02%) |
Oct 17, 2014 | 70.00 | 70.00 | 68.68 | 69.44 | 129,251 | +0.03(+0.04%) |
Oct 16, 2014 | 67.41 | 69.42 | 67.39 | 69.41 | 106,197 | +1.57(+2.31%) |
Oct 15, 2014 | 67.10 | 68.24 | 66.63 | 67.84 | 217,150 | +0.10(+0.15%) |
Oct 14, 2014 | 67.07 | 67.74 | 66.83 | 67.74 | 165,571 | +1.12(+1.68%) |
Oct 13, 2014 | 65.38 | 67.14 | 64.90 | 66.62 | 98,893 | +1.37(+2.10%) |
Oct 10, 2014 | 64.83 | 66.11 | 64.40 | 65.25 | 71,380 | +0.02(+0.03%) |
Oct 09, 2014 | 66.40 | 66.49 | 65.02 | 65.23 | 77,531 | -1.29(-1.94%) |
Oct 08, 2014 | 65.16 | 66.58 | 64.87 | 66.52 | 95,416 | +1.33(+2.04%) |
Oct 07, 2014 | 66.29 | 66.29 | 64.97 | 65.19 | 123,557 | -1.27(-1.91%) |
Oct 06, 2014 | 65.87 | 67.16 | 65.87 | 66.46 | 111,742 | +0.65(+0.99%) |
Oct 03, 2014 | 65.11 | 66.13 | 64.62 | 65.81 | 130,937 | +1.20(+1.86%) |
Oct 02, 2014 | 63.95 | 64.80 | 63.56 | 64.61 | 135,387 | +0.80(+1.25%) |
Oct 01, 2014 | 64.33 | 65.00 | 63.57 | 63.81 | 142,485 | -0.37(-0.58%) |
Sep 30, 2014 | 66.62 | 66.75 | 64.18 | 64.18 | 317,057 | -1.05(-1.61%) |
Sep 29, 2014 | 61.70 | 65.24 | 61.70 | 65.23 | 134,225 | +2.31(+3.67%) |
Sep 26, 2014 | 63.22 | 63.49 | 62.69 | 62.92 | 42,500 | -0.29(-0.46%) |
Sep 25, 2014 | 63.10 | 63.40 | 61.98 | 63.21 | 71,754 | -0.05(-0.08%) |
Sep 24, 2014 | 62.30 | 63.37 | 62.09 | 63.26 | 80,027 | +1.10(+1.77%) |
Sep 23, 2014 | 60.96 | 62.44 | 60.92 | 62.16 | 87,140 | +0.94(+1.54%) |
Sep 22, 2014 | 61.45 | 61.45 | 60.93 | 61.22 | 44,126 | -0.49(-0.79%) |
Sep 19, 2014 | 63.01 | 63.01 | 61.46 | 61.71 | 105,504 | -1.25(-1.99%) |
Sep 18, 2014 | 62.60 | 63.06 | 62.08 | 62.96 | 36,475 | +0.60(+0.96%) |
Sep 17, 2014 | 61.97 | 62.87 | 61.62 | 62.36 | 60,475 | +0.08(+0.13%) |
Sep 16, 2014 | 62.14 | 62.42 | 61.60 | 62.28 | 61,464 | +0.12(+0.19%) |
Sep 15, 2014 | 62.18 | 62.53 | 61.76 | 62.16 | 52,690 | -0.54(-0.86%) |
Sep 12, 2014 | 63.09 | 63.09 | 62.13 | 62.70 | 72,174 | -0.23(-0.37%) |
Sep 11, 2014 | 62.16 | 63.10 | 62.12 | 62.93 | 42,365 | +0.52(+0.83%) |
Sep 10, 2014 | 62.26 | 62.54 | 62.09 | 62.41 | 29,886 | +0.23(+0.37%) |
Sep 09, 2014 | 62.26 | 62.65 | 61.64 | 62.18 | 63,461 | -0.10(-0.16%) |
Sep 08, 2014 | 61.45 | 62.52 | 61.10 | 62.28 | 64,133 | +0.67(+1.09%) |
Sep 05, 2014 | 61.39 | 61.39 | 61.39 | 61.61 | 35,761 | -0.25(-0.40%) |
Sep 04, 2014 | 62.01 | 62.81 | 61.70 | 61.86 | 54,214 | -0.51(-0.82%) |
Sep 03, 2014 | 63.01 | 63.36 | 62.16 | 62.37 | 65,011 | -0.35(-0.56%) |
Sep 02, 2014 | 62.91 | 63.06 | 62.40 | 62.72 | 170,871 | +0.13(+0.21%) |
Aug 29, 2014 | 62.38 | 62.59 | 62.59 | 62.59 | 99,500 | +0.35(+0.56%) |
Aug 28, 2014 | 62.70 | 63.08 | 62.19 | 62.24 | 45,428 | -0.68(-1.08%) |
Aug 27, 2014 | 63.01 | 63.18 | 62.74 | 62.92 | 64,758 | -0.10(-0.16%) |
Aug 26, 2014 | 61.76 | 63.03 | 61.28 | 63.02 | 113,919 | +1.00(+1.61%) |
Aug 25, 2014 | 62.36 | 62.79 | 61.59 | 62.02 | 49,249 | -0.08(-0.13%) |
Aug 22, 2014 | 61.65 | 62.25 | 61.29 | 62.10 | 55,995 | +0.45(+0.73%) |
Aug 21, 2014 | 62.21 | 62.34 | 61.32 | 61.65 | 111,008 | -0.61(-0.98%) |
Aug 20, 2014 | 63.05 | 63.05 | 61.91 | 62.26 | 65,548 | -1.05(-1.66%) |
Aug 19, 2014 | 63.32 | 63.94 | 63.10 | 63.31 | 72,984 | -0.13(-0.20%) |
Aug 18, 2014 | 63.43 | 63.75 | 62.86 | 63.44 | 81,389 | +0.29(+0.46%) |
Aug 15, 2014 | 63.69 | 63.69 | 62.42 | 63.15 | 88,192 | +0.06(+0.10%) |
Aug 14, 2014 | 64.09 | 64.13 | 62.32 | 63.09 | 80,745 | -0.96(-1.50%) |
Aug 13, 2014 | 63.79 | 64.45 | 63.78 | 64.05 | 142,622 | +0.52(+0.82%) |
Aug 12, 2014 | 60.10 | 63.89 | 59.95 | 63.53 | 569,756 | +5.64(+9.74%) |
Aug 11, 2014 | 57.85 | 58.41 | 57.05 | 57.89 | 179,360 | +0.42(+0.73%) |
Aug 08, 2014 | 57.08 | 57.45 | 56.62 | 57.47 | 98,174 | +0.40(+0.70%) |
Aug 07, 2014 | 57.57 | 57.90 | 56.71 | 57.07 | 75,778 | -0.33(-0.58%) |
Aug 06, 2014 | 57.82 | 58.38 | 57.24 | 57.40 | 87,803 | -0.61(-1.05%) |
Aug 05, 2014 | 57.72 | 58.44 | 56.87 | 58.01 | 98,142 | +0.24(+0.42%) |
Aug 04, 2014 | 57.78 | 57.90 | 56.65 | 57.77 | 75,663 | +0.27(+0.47%) |