Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 75.76 | 75.80 | 75.39 | 75.78 | 25,272 | +1.03(+1.38%) |
Oct 30, 2014 | 73.82 | 75.00 | 73.82 | 74.75 | 33,520 | +0.92(+1.25%) |
Oct 29, 2014 | 73.62 | 73.94 | 73.23 | 73.82 | 35,186 | +0.39(+0.54%) |
Oct 28, 2014 | 72.76 | 73.43 | 72.68 | 73.43 | 67,072 | +1.01(+1.39%) |
Oct 27, 2014 | 72.15 | 72.45 | 72.43 | 72.42 | 84,246 | -0.01(-0.01%) |
Oct 24, 2014 | 71.92 | 72.45 | 71.75 | 72.43 | 313,841 | +0.74(+1.04%) |
Oct 23, 2014 | 71.76 | 72.21 | 71.51 | 71.69 | 24,643 | +0.80(+1.12%) |
Oct 22, 2014 | 71.76 | 71.86 | 70.89 | 70.89 | 94,902 | -0.78(-1.09%) |
Oct 21, 2014 | 70.82 | 71.76 | 70.76 | 71.67 | 70,178 | +1.46(+2.08%) |
Oct 20, 2014 | 69.67 | 70.23 | 69.65 | 70.21 | 45,774 | +0.40(+0.58%) |
Oct 17, 2014 | 69.76 | 70.19 | 69.40 | 69.81 | 38,203 | +0.85(+1.23%) |
Oct 16, 2014 | 67.62 | 69.51 | 67.62 | 68.96 | 87,877 | +0.15(+0.21%) |
Oct 15, 2014 | 69.18 | 69.50 | 67.20 | 68.81 | 169,206 | -1.63(-2.32%) |
Oct 14, 2014 | 70.38 | 70.95 | 70.11 | 70.45 | 89,655 | +0.21(+0.30%) |
Oct 13, 2014 | 70.95 | 71.38 | 70.23 | 70.23 | 124,486 | -0.70(-0.99%) |
Oct 10, 2014 | 71.62 | 72.24 | 70.93 | 70.93 | 105,981 | -0.95(-1.32%) |
Oct 09, 2014 | 73.49 | 73.49 | 71.74 | 71.88 | 39,014 | -1.70(-2.31%) |
Oct 08, 2014 | 72.40 | 73.59 | 72.12 | 73.58 | 58,372 | +1.27(+1.76%) |
Oct 07, 2014 | 73.37 | 73.37 | 72.31 | 72.31 | 45,550 | -1.49(-2.02%) |
Oct 06, 2014 | 74.52 | 74.52 | 73.62 | 73.80 | 73,888 | -0.09(-0.13%) |
Oct 03, 2014 | 73.25 | 73.94 | 73.25 | 73.89 | 75,129 | +1.12(+1.54%) |
Oct 02, 2014 | 72.46 | 72.91 | 72.00 | 72.77 | 67,872 | +0.16(+0.23%) |
Oct 01, 2014 | 73.32 | 73.46 | 72.47 | 72.61 | 77,625 | -1.00(-1.36%) |
Sep 30, 2014 | 73.71 | 73.93 | 73.42 | 73.61 | 155,562 | -0.02(-0.02%) |
Sep 29, 2014 | 73.23 | 73.73 | 73.15 | 73.63 | 17,590 | -0.35(-0.47%) |
Sep 26, 2014 | 73.62 | 74.06 | 73.50 | 73.98 | 38,299 | +0.68(+0.92%) |
Sep 25, 2014 | 74.47 | 74.47 | 73.30 | 73.30 | 31,484 | -1.32(-1.77%) |
Sep 24, 2014 | 74.49 | 74.63 | 74.03 | 74.62 | 46,822 | +0.36(+0.49%) |
Sep 23, 2014 | 74.67 | 74.90 | 74.26 | 74.26 | 48,419 | -0.51(-0.68%) |
Sep 22, 2014 | 75.23 | 75.41 | 74.64 | 74.77 | 139,885 | -0.57(-0.76%) |
Sep 19, 2014 | 76.04 | 76.06 | 75.18 | 75.34 | 57,567 | -0.32(-0.43%) |
Sep 18, 2014 | 75.02 | 75.73 | 75.02 | 75.66 | 124,496 | +1.03(+1.38%) |
Sep 17, 2014 | 74.33 | 75.00 | 74.31 | 74.63 | 32,045 | +0.40(+0.54%) |
Sep 16, 2014 | 73.93 | 74.37 | 73.82 | 74.23 | 26,931 | +0.25(+0.34%) |
Sep 15, 2014 | 74.15 | 74.15 | 73.81 | 73.98 | 31,838 | -0.08(-0.10%) |
Sep 12, 2014 | 73.74 | 74.32 | 73.74 | 74.06 | 22,670 | +0.30(+0.40%) |
Sep 11, 2014 | 73.32 | 73.78 | 73.31 | 73.76 | 16,807 | +0.25(+0.34%) |
Sep 10, 2014 | 72.84 | 73.65 | 72.84 | 73.52 | 42,111 | +0.61(+0.83%) |
Sep 09, 2014 | 73.61 | 73.61 | 72.82 | 72.91 | 14,110 | -0.74(-1.01%) |
Sep 08, 2014 | 73.57 | 73.85 | 73.44 | 73.65 | 31,829 | +0.07(+0.09%) |
Sep 05, 2014 | 73.48 | 73.58 | 72.93 | 73.58 | 28,556 | +0.20(+0.27%) |
Sep 04, 2014 | 73.59 | 74.04 | 73.39 | 73.39 | 20,314 | -0.08(-0.10%) |
Sep 03, 2014 | 73.79 | 74.01 | 73.28 | 73.47 | 61,359 | -0.08(-0.10%) |
Sep 02, 2014 | 73.40 | 73.64 | 73.13 | 73.54 | 182,483 | +0.34(+0.47%) |
Aug 29, 2014 | 73.14 | 73.20 | 73.20 | 73.20 | 12,437 | +0.29(+0.40%) |
Aug 28, 2014 | 73.00 | 73.06 | 72.65 | 72.91 | 48,556 | -0.38(-0.52%) |
Aug 27, 2014 | 73.72 | 73.72 | 73.17 | 73.29 | 15,770 | -0.31(-0.42%) |
Aug 26, 2014 | 73.32 | 73.84 | 73.32 | 73.60 | 27,858 | +0.30(+0.41%) |
Aug 25, 2014 | 73.10 | 73.64 | 73.07 | 73.30 | 34,684 | +0.68(+0.94%) |
Aug 22, 2014 | 72.60 | 73.08 | 72.50 | 72.62 | 24,298 | -0.10(-0.14%) |
Aug 21, 2014 | 72.01 | 72.83 | 71.86 | 72.72 | 26,349 | +0.89(+1.25%) |
Aug 20, 2014 | 71.52 | 71.88 | 71.52 | 71.83 | 19,185 | +0.26(+0.36%) |
Aug 19, 2014 | 71.61 | 71.81 | 71.56 | 71.57 | 29,962 | +0.13(+0.18%) |
Aug 18, 2014 | 71.07 | 71.48 | 71.04 | 71.45 | 22,036 | +0.83(+1.17%) |
Aug 15, 2014 | 71.29 | 71.33 | 70.25 | 70.62 | 55,810 | -0.34(-0.48%) |
Aug 14, 2014 | 70.85 | 70.85 | 70.85 | 70.96 | 15,188 | +0.25(+0.35%) |
Aug 13, 2014 | 70.65 | 70.87 | 70.59 | 70.71 | 39,666 | +0.34(+0.48%) |
Aug 12, 2014 | 70.22 | 70.64 | 70.18 | 70.37 | 36,112 | -0.02(-0.02%) |
Aug 11, 2014 | 70.64 | 70.67 | 70.31 | 70.39 | 58,324 | +0.03(+0.05%) |
Aug 08, 2014 | 69.80 | 70.21 | 69.58 | 70.35 | 19,484 | +0.60(+0.86%) |
Aug 07, 2014 | 70.67 | 70.67 | 69.53 | 69.76 | 36,188 | -0.47(-0.67%) |
Aug 06, 2014 | 69.76 | 70.58 | 69.76 | 70.23 | 48,733 | +0.25(+0.35%) |
Aug 05, 2014 | 70.30 | 70.58 | 69.72 | 69.98 | 43,192 | -0.65(-0.92%) |
Aug 04, 2014 | 70.48 | 70.67 | 70.17 | 70.63 | 69,740 | +0.38(+0.55%) |