Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 81.23 | 81.80 | 80.08 | 81.60 | 917,371 | +1.95(+2.45%) |
Oct 30, 2014 | 78.83 | 80.22 | 76.83 | 79.65 | 690,309 | +0.61(+0.77%) |
Oct 29, 2014 | 79.09 | 79.35 | 77.99 | 79.04 | 820,566 | +1.05(+1.35%) |
Oct 28, 2014 | 77.94 | 79.02 | 75.48 | 77.99 | 863,146 | +3.23(+4.33%) |
Oct 27, 2014 | 74.50 | 74.90 | 74.97 | 74.76 | 586,755 | -0.21(-0.28%) |
Oct 24, 2014 | 74.76 | 75.19 | 73.81 | 74.97 | 395,867 | +0.20(+0.27%) |
Oct 23, 2014 | 73.49 | 75.23 | 73.15 | 74.77 | 764,539 | +2.45(+3.39%) |
Oct 22, 2014 | 73.63 | 74.02 | 72.29 | 72.32 | 632,096 | -0.95(-1.30%) |
Oct 21, 2014 | 70.93 | 73.35 | 70.93 | 73.28 | 558,742 | +2.65(+3.75%) |
Oct 20, 2014 | 70.35 | 70.57 | 69.84 | 70.63 | 702,320 | +0.04(+0.05%) |
Oct 17, 2014 | 71.40 | 71.62 | 70.51 | 70.59 | 1,258,291 | -0.02(-0.03%) |
Oct 16, 2014 | 68.60 | 70.73 | 68.55 | 70.61 | 3,045,249 | +0.93(+1.33%) |
Oct 15, 2014 | 67.25 | 70.14 | 66.37 | 69.68 | 993,753 | +0.86(+1.25%) |
Oct 14, 2014 | 68.43 | 70.05 | 68.43 | 68.82 | 786,954 | +0.60(+0.87%) |
Oct 13, 2014 | 70.22 | 71.02 | 68.13 | 68.23 | 995,956 | -1.59(-2.28%) |
Oct 10, 2014 | 71.05 | 71.46 | 69.99 | 69.82 | 1,025,971 | -1.52(-2.13%) |
Oct 09, 2014 | 73.37 | 73.63 | 70.97 | 71.34 | 698,750 | -2.00(-2.73%) |
Oct 08, 2014 | 72.03 | 73.37 | 70.22 | 73.34 | 993,369 | +1.22(+1.69%) |
Oct 07, 2014 | 73.14 | 74.11 | 72.03 | 72.12 | 852,800 | -1.76(-2.38%) |
Oct 06, 2014 | 75.07 | 75.36 | 73.63 | 73.88 | 567,652 | -0.72(-0.96%) |
Oct 03, 2014 | 74.34 | 75.14 | 73.91 | 74.60 | 496,715 | +0.94(+1.27%) |
Oct 02, 2014 | 74.01 | 74.69 | 72.54 | 73.66 | 673,761 | -0.42(-0.56%) |
Oct 01, 2014 | 76.56 | 76.82 | 73.78 | 74.08 | 1,365,058 | -2.54(-3.32%) |
Sep 30, 2014 | 77.11 | 77.77 | 76.41 | 76.62 | 615,340 | -0.50(-0.65%) |
Sep 29, 2014 | 76.06 | 77.21 | 75.64 | 77.12 | 394,416 | +0.25(+0.32%) |
Sep 26, 2014 | 75.76 | 77.05 | 75.39 | 76.88 | 390,729 | +1.26(+1.66%) |
Sep 25, 2014 | 77.40 | 77.40 | 75.58 | 75.62 | 472,697 | -1.93(-2.49%) |
Sep 24, 2014 | 76.66 | 77.80 | 76.18 | 77.55 | 495,611 | +0.92(+1.20%) |
Sep 23, 2014 | 77.35 | 77.52 | 76.49 | 76.63 | 521,301 | -1.28(-1.64%) |
Sep 22, 2014 | 79.16 | 79.36 | 77.39 | 77.91 | 336,199 | -1.28(-1.61%) |
Sep 19, 2014 | 79.47 | 80.05 | 78.53 | 79.18 | 623,306 | +0.05(+0.06%) |
Sep 18, 2014 | 79.01 | 79.33 | 78.65 | 79.14 | 388,980 | +0.60(+0.76%) |
Sep 17, 2014 | 79.25 | 79.55 | 78.41 | 78.54 | 430,294 | -0.62(-0.79%) |
Sep 16, 2014 | 77.88 | 79.33 | 77.43 | 79.17 | 524,500 | +1.18(+1.52%) |
Sep 15, 2014 | 78.12 | 78.12 | 77.32 | 77.98 | 423,241 | +0.07(+0.08%) |
Sep 12, 2014 | 78.95 | 79.09 | 77.73 | 77.92 | 295,269 | -1.09(-1.38%) |
Sep 11, 2014 | 78.03 | 79.14 | 77.87 | 79.01 | 342,338 | +0.53(+0.67%) |
Sep 10, 2014 | 78.77 | 78.77 | 77.15 | 78.48 | 459,639 | -0.17(-0.22%) |
Sep 09, 2014 | 79.55 | 79.79 | 78.54 | 78.65 | 447,581 | -1.09(-1.36%) |
Sep 08, 2014 | 79.28 | 79.97 | 78.86 | 79.73 | 542,413 | +0.42(+0.52%) |
Sep 05, 2014 | 79.11 | 79.44 | 78.64 | 79.32 | 284,916 | +0.03(+0.04%) |
Sep 04, 2014 | 79.52 | 79.52 | 78.92 | 79.29 | 506,456 | -0.24(-0.30%) |
Sep 03, 2014 | 80.37 | 80.83 | 79.34 | 79.53 | 510,051 | -0.43(-0.53%) |
Sep 02, 2014 | 78.79 | 80.16 | 78.66 | 79.95 | 579,228 | +1.13(+1.44%) |
Aug 29, 2014 | 79.15 | 78.82 | 78.82 | 78.82 | 273,297 | -0.24(-0.30%) |
Aug 28, 2014 | 79.03 | 79.30 | 78.18 | 79.05 | 295,372 | -0.27(-0.35%) |
Aug 27, 2014 | 79.40 | 79.54 | 78.80 | 79.33 | 345,235 | -0.09(-0.12%) |
Aug 26, 2014 | 79.99 | 80.07 | 79.34 | 79.42 | 355,159 | -0.47(-0.59%) |
Aug 25, 2014 | 79.89 | 80.28 | 79.22 | 79.89 | 313,301 | +0.46(+0.58%) |
Aug 22, 2014 | 79.42 | 79.78 | 78.97 | 79.43 | 264,103 | -0.16(-0.20%) |
Aug 21, 2014 | 79.80 | 80.05 | 78.72 | 79.59 | 371,146 | -0.10(-0.13%) |
Aug 20, 2014 | 79.57 | 80.05 | 79.28 | 79.70 | 248,416 | +0.01(+0.01%) |
Aug 19, 2014 | 79.87 | 80.37 | 79.56 | 79.69 | 338,240 | +0.21(+0.26%) |
Aug 18, 2014 | 78.18 | 79.51 | 77.93 | 79.48 | 455,130 | +1.81(+2.33%) |
Aug 15, 2014 | 78.58 | 78.83 | 77.02 | 77.67 | 443,590 | -0.54(-0.69%) |
Aug 14, 2014 | 77.85 | 78.29 | 77.68 | 78.21 | 276,901 | +0.68(+0.88%) |
Aug 13, 2014 | 76.92 | 77.62 | 76.73 | 77.53 | 270,430 | +0.95(+1.23%) |
Aug 12, 2014 | 77.09 | 77.40 | 76.24 | 76.58 | 225,351 | -0.56(-0.72%) |
Aug 11, 2014 | 77.41 | 77.76 | 77.10 | 77.14 | 368,704 | +0.30(+0.39%) |
Aug 08, 2014 | 75.93 | 76.97 | 75.50 | 76.84 | 311,474 | +1.01(+1.33%) |
Aug 07, 2014 | 76.24 | 76.74 | 75.62 | 75.83 | 284,738 | -0.07(-0.09%) |
Aug 06, 2014 | 75.68 | 76.53 | 75.68 | 75.90 | 358,653 | -0.50(-0.66%) |
Aug 05, 2014 | 76.57 | 77.26 | 75.65 | 76.40 | 387,757 | -0.71(-0.92%) |
Aug 04, 2014 | 76.49 | 77.35 | 75.53 | 77.10 | 468,884 | +0.71(+0.93%) |