Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 70.89 | 71.37 | 69.09 | 70.04 | 399,468 | +0.64(+0.92%) |
Oct 30, 2014 | 68.24 | 69.70 | 67.94 | 69.40 | 405,070 | +1.12(+1.64%) |
Oct 29, 2014 | 69.56 | 69.70 | 67.83 | 68.28 | 304,505 | -1.07(-1.54%) |
Oct 28, 2014 | 66.86 | 69.67 | 66.42 | 69.35 | 515,342 | +3.05(+4.60%) |
Oct 27, 2014 | 66.55 | 66.56 | 66.56 | 66.30 | 278,873 | -0.26(-0.39%) |
Oct 24, 2014 | 65.18 | 67.19 | 64.52 | 66.56 | 513,354 | +1.58(+2.43%) |
Oct 23, 2014 | 62.38 | 66.37 | 62.09 | 64.98 | 825,119 | +3.52(+5.73%) |
Oct 22, 2014 | 63.35 | 64.72 | 61.31 | 61.46 | 695,595 | -3.46(-5.33%) |
Oct 21, 2014 | 67.12 | 67.35 | 62.79 | 64.92 | 889,652 | -0.38(-0.58%) |
Oct 20, 2014 | 65.28 | 65.49 | 64.76 | 65.30 | 730,798 | +0.11(+0.17%) |
Oct 17, 2014 | 64.84 | 66.37 | 64.05 | 65.19 | 602,591 | +1.23(+1.92%) |
Oct 16, 2014 | 64.13 | 65.01 | 63.43 | 63.96 | 471,696 | -1.25(-1.92%) |
Oct 15, 2014 | 62.79 | 65.24 | 62.46 | 65.21 | 519,950 | +1.34(+2.10%) |
Oct 14, 2014 | 62.36 | 64.74 | 60.63 | 63.87 | 879,330 | +1.83(+2.95%) |
Oct 13, 2014 | 65.40 | 65.40 | 61.32 | 62.04 | 1,654,564 | -5.08(-7.57%) |
Oct 10, 2014 | 66.19 | 67.97 | 66.00 | 67.12 | 414,080 | +0.77(+1.16%) |
Oct 09, 2014 | 67.87 | 68.17 | 66.22 | 66.35 | 160,509 | -1.52(-2.24%) |
Oct 08, 2014 | 65.95 | 67.93 | 65.45 | 67.87 | 182,232 | +1.92(+2.91%) |
Oct 07, 2014 | 67.52 | 67.52 | 65.58 | 65.95 | 171,664 | -2.10(-3.09%) |
Oct 06, 2014 | 68.94 | 70.10 | 67.63 | 68.05 | 289,189 | -0.70(-1.02%) |
Oct 03, 2014 | 66.15 | 68.87 | 65.52 | 68.75 | 646,255 | +3.28(+5.01%) |
Oct 02, 2014 | 63.83 | 67.36 | 63.83 | 65.47 | 604,311 | +2.27(+3.59%) |
Oct 01, 2014 | 63.84 | 64.65 | 63.04 | 63.20 | 385,078 | -1.22(-1.89%) |
Sep 30, 2014 | 65.82 | 65.85 | 64.20 | 64.42 | 352,674 | -1.28(-1.95%) |
Sep 29, 2014 | 64.69 | 66.11 | 64.63 | 65.70 | 459,845 | +0.35(+0.54%) |
Sep 26, 2014 | 65.25 | 65.61 | 64.51 | 65.35 | 231,622 | +0.16(+0.25%) |
Sep 25, 2014 | 64.38 | 65.31 | 63.93 | 65.19 | 582,509 | +0.54(+0.84%) |
Sep 24, 2014 | 64.67 | 64.84 | 63.77 | 64.65 | 425,333 | +0.19(+0.29%) |
Sep 23, 2014 | 66.25 | 67.36 | 64.42 | 64.46 | 866,812 | -2.38(-3.56%) |
Sep 22, 2014 | 65.55 | 67.16 | 65.22 | 66.84 | 697,368 | +1.47(+2.25%) |
Sep 19, 2014 | 66.50 | 66.67 | 65.37 | 65.37 | 281,691 | -1.10(-1.65%) |
Sep 18, 2014 | 66.68 | 67.40 | 66.37 | 66.47 | 197,832 | -0.10(-0.15%) |
Sep 17, 2014 | 66.42 | 67.12 | 66.25 | 66.57 | 284,969 | +0.17(+0.26%) |
Sep 16, 2014 | 65.31 | 66.52 | 65.00 | 66.40 | 284,644 | +0.73(+1.11%) |
Sep 15, 2014 | 67.03 | 67.55 | 65.61 | 65.67 | 324,846 | -1.44(-2.15%) |
Sep 12, 2014 | 68.80 | 68.80 | 66.73 | 67.11 | 406,905 | -1.92(-2.78%) |
Sep 11, 2014 | 68.44 | 69.29 | 68.38 | 69.03 | 173,466 | +0.03(+0.04%) |
Sep 10, 2014 | 69.44 | 69.66 | 68.34 | 69.00 | 322,253 | -0.52(-0.75%) |
Sep 09, 2014 | 71.25 | 71.64 | 69.46 | 69.52 | 310,647 | -1.88(-2.63%) |
Sep 08, 2014 | 71.81 | 72.09 | 70.49 | 71.40 | 241,992 | -0.54(-0.75%) |
Sep 05, 2014 | 71.57 | 72.37 | 71.03 | 71.94 | 151,143 | +0.12(+0.17%) |
Sep 04, 2014 | 72.06 | 72.96 | 71.68 | 71.82 | 286,523 | -0.17(-0.24%) |
Sep 03, 2014 | 71.64 | 72.37 | 71.25 | 71.99 | 256,621 | +0.85(+1.19%) |
Sep 02, 2014 | 70.03 | 71.43 | 70.03 | 71.14 | 170,940 | +1.46(+2.10%) |
Aug 29, 2014 | 69.66 | 69.68 | 69.68 | 69.68 | 80,900 | +0.20(+0.29%) |
Aug 28, 2014 | 69.48 | 69.73 | 68.38 | 69.48 | 97,079 | -0.33(-0.47%) |
Aug 27, 2014 | 69.65 | 70.11 | 69.57 | 69.81 | 141,267 | +0.06(+0.09%) |
Aug 26, 2014 | 69.03 | 69.94 | 68.96 | 69.75 | 138,279 | +0.87(+1.26%) |
Aug 25, 2014 | 68.67 | 69.01 | 67.92 | 68.88 | 216,029 | +0.70(+1.03%) |
Aug 22, 2014 | 68.86 | 68.86 | 68.07 | 68.18 | 199,251 | -0.60(-0.87%) |
Aug 21, 2014 | 69.29 | 69.63 | 68.36 | 68.78 | 227,387 | -0.52(-0.75%) |
Aug 20, 2014 | 69.30 | 69.77 | 68.61 | 69.30 | 124,205 | -0.10(-0.14%) |
Aug 19, 2014 | 69.87 | 70.14 | 69.25 | 69.40 | 187,700 | -0.09(-0.13%) |
Aug 18, 2014 | 69.79 | 70.20 | 68.99 | 69.49 | 173,362 | +0.29(+0.42%) |
Aug 15, 2014 | 70.99 | 70.41 | 68.80 | 69.20 | 203,201 | -1.21(-1.72%) |
Aug 14, 2014 | 70.42 | 70.84 | 70.31 | 70.41 | 110,792 | +0.37(+0.53%) |
Aug 13, 2014 | 69.06 | 70.10 | 68.57 | 70.04 | 134,170 | +1.11(+1.61%) |
Aug 12, 2014 | 69.21 | 69.70 | 68.50 | 68.93 | 108,452 | -0.35(-0.51%) |
Aug 11, 2014 | 67.46 | 69.50 | 67.46 | 69.28 | 175,163 | +1.87(+2.77%) |
Aug 08, 2014 | 66.63 | 67.37 | 66.38 | 67.41 | 254,556 | +0.74(+1.11%) |
Aug 07, 2014 | 68.49 | 68.76 | 66.32 | 66.67 | 284,004 | -1.41(-2.07%) |
Aug 06, 2014 | 67.85 | 69.41 | 67.85 | 68.08 | 251,031 | -0.31(-0.45%) |
Aug 05, 2014 | 68.37 | 69.37 | 67.85 | 68.39 | 124,845 | -0.29(-0.42%) |
Aug 04, 2014 | 68.46 | 69.28 | 68.25 | 68.68 | 178,852 | +0.63(+0.93%) |