Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 70.02 | 70.31 | 69.90 | 70.05 | 3,577,748 | +0.43(+0.62%) |
Oct 30, 2014 | 68.53 | 69.65 | 68.53 | 69.62 | 3,213,843 | +0.92(+1.35%) |
Oct 29, 2014 | 68.63 | 69.04 | 68.22 | 68.70 | 2,817,099 | +0.07(+0.10%) |
Oct 28, 2014 | 68.47 | 68.64 | 68.22 | 68.63 | 2,854,872 | +0.39(+0.57%) |
Oct 27, 2014 | 67.39 | 67.66 | 67.66 | 68.24 | 3,917,737 | +0.58(+0.86%) |
Oct 24, 2014 | 67.45 | 68.28 | 67.42 | 67.66 | 2,679,475 | +0.23(+0.35%) |
Oct 23, 2014 | 67.55 | 67.77 | 67.20 | 67.43 | 2,288,946 | +0.54(+0.80%) |
Oct 22, 2014 | 67.45 | 68.13 | 66.86 | 66.89 | 2,804,128 | -0.41(-0.60%) |
Oct 21, 2014 | 66.35 | 67.55 | 66.14 | 67.30 | 2,759,160 | +1.29(+1.95%) |
Oct 20, 2014 | 65.36 | 66.22 | 65.05 | 66.01 | 2,845,865 | -0.16(-0.23%) |
Oct 17, 2014 | 66.35 | 66.48 | 65.91 | 66.17 | 3,170,451 | +0.41(+0.62%) |
Oct 16, 2014 | 64.71 | 65.99 | 64.42 | 65.76 | 5,382,440 | +0.26(+0.40%) |
Oct 15, 2014 | 64.08 | 65.80 | 63.89 | 65.50 | 5,571,071 | -0.28(-0.42%) |
Oct 14, 2014 | 66.19 | 66.63 | 65.62 | 65.78 | 7,893,580 | -0.10(-0.16%) |
Oct 13, 2014 | 66.36 | 66.77 | 65.85 | 65.88 | 3,858,519 | -0.47(-0.72%) |
Oct 10, 2014 | 67.71 | 68.07 | 66.32 | 66.36 | 3,924,925 | -1.17(-1.73%) |
Oct 09, 2014 | 69.04 | 69.10 | 67.46 | 67.52 | 4,572,840 | -1.42(-2.07%) |
Oct 08, 2014 | 67.71 | 69.16 | 67.70 | 68.95 | 5,673,569 | +0.89(+1.31%) |
Oct 07, 2014 | 69.53 | 69.57 | 68.05 | 68.06 | 3,463,966 | -1.66(-2.38%) |
Oct 06, 2014 | 69.43 | 69.90 | 69.29 | 69.72 | 2,866,113 | +0.35(+0.51%) |
Oct 03, 2014 | 69.09 | 69.63 | 69.09 | 69.36 | 2,997,040 | +0.77(+1.12%) |
Oct 02, 2014 | 68.65 | 68.92 | 68.01 | 68.59 | 3,527,648 | -0.25(-0.36%) |
Oct 01, 2014 | 70.11 | 70.17 | 68.69 | 68.85 | 4,383,680 | -1.38(-1.97%) |
Sep 30, 2014 | 68.91 | 70.62 | 68.09 | 70.23 | 6,309,772 | +1.21(+1.75%) |
Sep 29, 2014 | 67.58 | 69.07 | 67.43 | 69.02 | 3,436,022 | +0.54(+0.79%) |
Sep 26, 2014 | 68.42 | 68.54 | 68.01 | 68.47 | 3,372,034 | +0.27(+0.39%) |
Sep 25, 2014 | 69.06 | 69.18 | 67.83 | 68.21 | 6,423,929 | -1.05(-1.52%) |
Sep 24, 2014 | 67.32 | 69.46 | 66.98 | 69.26 | 7,961,323 | +0.52(+0.75%) |
Sep 23, 2014 | 68.41 | 68.75 | 68.14 | 68.74 | 4,994,702 | +0.33(+0.48%) |
Sep 22, 2014 | 69.02 | 69.02 | 68.28 | 68.41 | 4,282,723 | -0.61(-0.89%) |
Sep 19, 2014 | 69.64 | 69.72 | 68.78 | 69.03 | 5,055,300 | -0.46(-0.66%) |
Sep 18, 2014 | 69.16 | 69.70 | 69.01 | 69.48 | 3,513,722 | +0.67(+0.98%) |
Sep 17, 2014 | 69.15 | 69.27 | 68.53 | 68.81 | 3,611,947 | -0.35(-0.51%) |
Sep 16, 2014 | 68.95 | 69.49 | 68.37 | 69.16 | 4,850,033 | -0.44(-0.63%) |
Sep 15, 2014 | 69.94 | 70.08 | 69.48 | 69.61 | 2,257,107 | -0.32(-0.46%) |
Sep 12, 2014 | 70.21 | 70.43 | 69.59 | 69.92 | 3,244,319 | -0.47(-0.66%) |
Sep 11, 2014 | 70.00 | 70.41 | 69.80 | 70.39 | 2,149,361 | +0.26(+0.37%) |
Sep 10, 2014 | 69.91 | 70.25 | 69.69 | 70.13 | 2,226,278 | +0.22(+0.32%) |
Sep 09, 2014 | 70.56 | 70.59 | 69.69 | 69.91 | 2,517,111 | -0.67(-0.95%) |
Sep 08, 2014 | 70.60 | 70.86 | 70.42 | 70.58 | 2,177,080 | -0.09(-0.12%) |
Sep 05, 2014 | 70.56 | 70.87 | 70.37 | 70.67 | 2,636,321 | +0.06(+0.09%) |
Sep 04, 2014 | 70.94 | 70.95 | 70.40 | 70.61 | 3,220,408 | -0.09(-0.12%) |
Sep 03, 2014 | 70.43 | 70.78 | 70.21 | 70.69 | 2,363,717 | +0.64(+0.91%) |
Sep 02, 2014 | 69.91 | 70.37 | 69.87 | 70.05 | 2,031,011 | +0.05(+0.07%) |
Aug 29, 2014 | 70.23 | 70.00 | 70.00 | 70.00 | 1,640,362 | +0.03(+0.05%) |
Aug 28, 2014 | 69.60 | 70.64 | 69.37 | 69.97 | 2,137,705 | +0.03(+0.05%) |
Aug 27, 2014 | 70.35 | 70.45 | 69.74 | 69.93 | 2,000,962 | -0.55(-0.78%) |
Aug 26, 2014 | 70.21 | 70.81 | 70.19 | 70.49 | 2,820,459 | +0.55(+0.79%) |
Aug 25, 2014 | 69.99 | 70.38 | 69.84 | 69.93 | 2,008,728 | +0.41(+0.58%) |
Aug 22, 2014 | 69.61 | 69.77 | 69.44 | 69.53 | 2,096,108 | -0.27(-0.38%) |
Aug 21, 2014 | 69.66 | 69.98 | 69.47 | 69.80 | 1,574,992 | +0.36(+0.52%) |
Aug 20, 2014 | 69.36 | 69.51 | 68.98 | 69.43 | 1,406,294 | +0.07(+0.10%) |
Aug 19, 2014 | 69.04 | 69.52 | 68.80 | 69.36 | 1,925,686 | +0.44(+0.64%) |
Aug 18, 2014 | 68.58 | 69.07 | 68.51 | 68.92 | 2,224,041 | +0.69(+1.01%) |
Aug 15, 2014 | 68.64 | 69.03 | 67.91 | 68.23 | 2,934,047 | -0.22(-0.33%) |
Aug 14, 2014 | 68.39 | 68.46 | 68.13 | 68.46 | 1,948,195 | +0.24(+0.35%) |
Aug 13, 2014 | 68.21 | 68.22 | 67.84 | 68.21 | 2,435,958 | +0.36(+0.53%) |
Aug 12, 2014 | 68.13 | 68.44 | 67.64 | 67.85 | 2,388,309 | -0.34(-0.49%) |
Aug 11, 2014 | 68.19 | 68.67 | 67.89 | 68.19 | 3,394,633 | +0.08(+0.11%) |
Aug 08, 2014 | 67.12 | 68.10 | 66.82 | 68.11 | 2,921,578 | +1.18(+1.77%) |
Aug 07, 2014 | 67.63 | 67.87 | 66.79 | 66.93 | 2,475,782 | -0.29(-0.44%) |
Aug 06, 2014 | 66.72 | 67.48 | 66.38 | 67.22 | 3,582,261 | -0.53(-0.78%) |
Aug 05, 2014 | 68.19 | 68.46 | 67.39 | 67.75 | 2,504,951 | -0.78(-1.13%) |
Aug 04, 2014 | 68.20 | 68.65 | 67.79 | 68.53 | 2,477,518 | +0.56(+0.83%) |