Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 80.61 | 81.35 | 80.13 | 81.07 | 432,802 | +0.53(+0.66%) |
Oct 30, 2014 | 78.98 | 80.60 | 78.71 | 80.54 | 386,925 | +1.51(+1.91%) |
Oct 29, 2014 | 78.99 | 79.67 | 78.28 | 79.03 | 304,713 | +0.29(+0.37%) |
Oct 28, 2014 | 78.38 | 80.02 | 78.33 | 78.74 | 408,853 | +0.13(+0.16%) |
Oct 27, 2014 | 76.56 | 78.67 | 76.40 | 78.61 | 535,535 | +1.41(+1.82%) |
Oct 24, 2014 | 76.77 | 77.74 | 76.77 | 77.20 | 194,155 | +0.61(+0.79%) |
Oct 23, 2014 | 77.31 | 77.75 | 76.33 | 76.60 | 256,331 | -0.39(-0.50%) |
Oct 22, 2014 | 76.76 | 77.80 | 76.76 | 76.99 | 505,523 | -0.15(-0.20%) |
Oct 21, 2014 | 76.13 | 77.39 | 76.13 | 77.14 | 354,486 | +1.15(+1.52%) |
Oct 20, 2014 | 73.88 | 76.24 | 73.88 | 75.98 | 551,796 | +1.77(+2.38%) |
Oct 17, 2014 | 74.32 | 75.21 | 74.12 | 74.21 | 446,631 | +0.54(+0.73%) |
Oct 16, 2014 | 73.27 | 75.03 | 72.42 | 73.67 | 522,319 | -0.37(-0.50%) |
Oct 15, 2014 | 73.21 | 74.53 | 72.38 | 74.05 | 528,908 | +0.51(+0.69%) |
Oct 14, 2014 | 73.71 | 74.28 | 73.30 | 73.54 | 567,983 | -0.05(-0.07%) |
Oct 13, 2014 | 75.74 | 75.92 | 73.55 | 73.59 | 581,519 | -1.44(-1.92%) |
Oct 10, 2014 | 76.71 | 76.95 | 74.91 | 75.03 | 434,547 | -1.84(-2.39%) |
Oct 09, 2014 | 78.66 | 78.70 | 76.70 | 76.87 | 304,111 | -1.53(-1.96%) |
Oct 08, 2014 | 78.16 | 78.89 | 77.10 | 78.40 | 285,344 | +0.46(+0.59%) |
Oct 07, 2014 | 78.25 | 78.60 | 77.61 | 77.94 | 305,929 | -0.53(-0.68%) |
Oct 06, 2014 | 77.89 | 78.94 | 77.58 | 78.47 | 388,763 | +1.75(+2.28%) |
Oct 03, 2014 | 77.24 | 77.24 | 76.31 | 76.72 | 210,783 | -0.34(-0.44%) |
Oct 02, 2014 | 76.24 | 77.35 | 75.84 | 77.05 | 278,582 | +0.68(+0.89%) |
Oct 01, 2014 | 77.20 | 77.43 | 76.06 | 76.37 | 285,408 | -1.17(-1.51%) |
Sep 30, 2014 | 77.31 | 77.88 | 77.18 | 77.54 | 395,574 | +0.02(+0.02%) |
Sep 29, 2014 | 76.89 | 77.70 | 76.25 | 77.52 | 203,701 | -0.01(-0.01%) |
Sep 26, 2014 | 77.53 | 77.58 | 77.10 | 77.53 | 335,523 | -0.20(-0.26%) |
Sep 25, 2014 | 79.05 | 79.18 | 77.71 | 77.73 | 391,252 | -2.21(-2.76%) |
Sep 24, 2014 | 78.70 | 80.24 | 78.59 | 79.94 | 256,755 | +1.37(+1.75%) |
Sep 23, 2014 | 79.66 | 79.99 | 78.51 | 78.57 | 690,406 | -1.10(-1.37%) |
Sep 22, 2014 | 79.94 | 80.50 | 79.33 | 79.66 | 342,964 | -0.63(-0.79%) |
Sep 19, 2014 | 82.01 | 82.19 | 80.21 | 80.30 | 387,228 | -1.52(-1.86%) |
Sep 18, 2014 | 82.22 | 82.22 | 81.16 | 81.82 | 414,887 | -0.11(-0.13%) |
Sep 17, 2014 | 81.61 | 82.33 | 81.42 | 81.93 | 451,030 | -0.14(-0.17%) |
Sep 16, 2014 | 79.86 | 82.38 | 79.69 | 82.07 | 285,204 | +1.86(+2.32%) |
Sep 15, 2014 | 79.82 | 81.02 | 79.82 | 80.21 | 467,873 | +0.67(+0.85%) |
Sep 12, 2014 | 78.00 | 79.72 | 77.68 | 79.54 | 423,736 | +1.22(+1.56%) |
Sep 11, 2014 | 79.02 | 79.02 | 78.26 | 78.32 | 241,108 | -0.74(-0.94%) |
Sep 10, 2014 | 78.79 | 79.18 | 78.61 | 79.06 | 261,429 | +0.07(+0.09%) |
Sep 09, 2014 | 80.33 | 80.33 | 78.76 | 78.99 | 335,508 | -1.77(-2.19%) |
Sep 08, 2014 | 81.58 | 81.75 | 80.42 | 80.76 | 273,869 | -0.78(-0.96%) |
Sep 05, 2014 | 81.68 | 82.12 | 81.16 | 81.54 | 325,825 | -0.10(-0.12%) |
Sep 04, 2014 | 82.72 | 82.72 | 81.15 | 81.64 | 390,295 | -1.26(-1.52%) |
Sep 03, 2014 | 82.92 | 83.72 | 82.22 | 82.91 | 490,151 | +0.39(+0.47%) |
Sep 02, 2014 | 80.78 | 82.50 | 80.61 | 82.52 | 330,403 | +0.88(+1.08%) |
Aug 29, 2014 | 81.00 | 81.64 | 81.64 | 81.64 | 283,481 | +0.99(+1.22%) |
Aug 28, 2014 | 81.37 | 81.69 | 80.38 | 80.65 | 168,540 | -1.12(-1.37%) |
Aug 27, 2014 | 80.76 | 82.13 | 80.61 | 81.77 | 223,130 | +0.88(+1.09%) |
Aug 26, 2014 | 81.77 | 82.44 | 80.45 | 80.89 | 385,217 | -0.67(-0.82%) |
Aug 25, 2014 | 81.58 | 81.64 | 81.00 | 81.55 | 304,706 | +0.29(+0.35%) |
Aug 22, 2014 | 82.08 | 82.23 | 80.80 | 81.26 | 395,653 | -0.82(-1.00%) |
Aug 21, 2014 | 81.27 | 82.49 | 80.91 | 82.08 | 622,410 | +1.01(+1.25%) |
Aug 20, 2014 | 80.35 | 81.51 | 80.78 | 81.07 | 234,095 | +0.29(+0.36%) |
Aug 19, 2014 | 80.32 | 80.89 | 79.83 | 80.78 | 233,390 | +0.43(+0.53%) |
Aug 18, 2014 | 79.96 | 80.37 | 79.54 | 80.35 | 234,184 | +0.62(+0.77%) |
Aug 15, 2014 | 80.23 | 80.23 | 79.32 | 79.73 | 167,674 | +0.01(+0.01%) |
Aug 14, 2014 | 79.65 | 80.41 | 79.51 | 79.72 | 169,460 | +0.54(+0.68%) |
Aug 13, 2014 | 79.98 | 80.41 | 79.03 | 79.18 | 328,245 | -0.41(-0.52%) |
Aug 12, 2014 | 79.87 | 80.52 | 79.44 | 79.60 | 260,497 | -0.29(-0.36%) |
Aug 11, 2014 | 78.38 | 80.67 | 78.23 | 79.88 | 434,538 | +1.63(+2.08%) |
Aug 08, 2014 | 78.92 | 78.98 | 77.95 | 78.26 | 243,122 | -0.19(-0.25%) |
Aug 07, 2014 | 79.94 | 80.19 | 78.34 | 78.45 | 276,753 | -1.17(-1.47%) |
Aug 06, 2014 | 79.56 | 80.06 | 79.05 | 79.62 | 228,170 | -0.07(-0.08%) |
Aug 05, 2014 | 80.19 | 80.49 | 79.39 | 79.69 | 379,458 | -1.00(-1.24%) |
Aug 04, 2014 | 79.25 | 80.81 | 78.75 | 80.69 | 401,256 | +1.57(+1.98%) |