Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 81.65 | 83.76 | 81.11 | 82.29 | 414,853 | +0.24(+0.29%) |
Oct 30, 2014 | 77.70 | 82.15 | 76.76 | 82.05 | 660,602 | +7.53(+10.10%) |
Oct 29, 2014 | 74.57 | 74.98 | 74.13 | 74.52 | 171,728 | +0.13(+0.17%) |
Oct 28, 2014 | 72.89 | 74.66 | 72.50 | 74.39 | 233,430 | +1.84(+2.54%) |
Oct 27, 2014 | 72.00 | 72.68 | 71.99 | 72.55 | 269,119 | +0.56(+0.78%) |
Oct 24, 2014 | 71.95 | 72.04 | 71.57 | 71.99 | 181,065 | +0.25(+0.35%) |
Oct 23, 2014 | 71.50 | 72.06 | 71.22 | 71.74 | 154,653 | +0.75(+1.06%) |
Oct 22, 2014 | 71.29 | 71.49 | 70.87 | 70.99 | 215,294 | -0.26(-0.36%) |
Oct 21, 2014 | 70.80 | 71.43 | 70.76 | 71.25 | 104,648 | +0.60(+0.85%) |
Oct 20, 2014 | 70.58 | 70.77 | 70.43 | 70.65 | 277,690 | -0.08(-0.11%) |
Oct 17, 2014 | 71.42 | 71.42 | 70.52 | 70.73 | 162,057 | -0.25(-0.35%) |
Oct 16, 2014 | 69.90 | 71.47 | 69.90 | 70.98 | 234,758 | +0.35(+0.50%) |
Oct 15, 2014 | 69.76 | 70.83 | 69.15 | 70.63 | 268,896 | +0.37(+0.53%) |
Oct 14, 2014 | 70.27 | 71.19 | 69.97 | 70.26 | 229,928 | +0.46(+0.66%) |
Oct 13, 2014 | 69.78 | 70.57 | 69.63 | 69.80 | 137,685 | +0.07(+0.10%) |
Oct 10, 2014 | 70.37 | 71.21 | 69.69 | 69.73 | 239,037 | -0.74(-1.05%) |
Oct 09, 2014 | 71.13 | 71.85 | 70.22 | 70.47 | 336,004 | -0.72(-1.01%) |
Oct 08, 2014 | 70.49 | 71.26 | 70.25 | 71.19 | 253,742 | +0.72(+1.02%) |
Oct 07, 2014 | 70.51 | 71.06 | 70.29 | 70.47 | 176,666 | -0.25(-0.35%) |
Oct 06, 2014 | 70.90 | 71.12 | 70.65 | 70.72 | 212,530 | -0.11(-0.16%) |
Oct 03, 2014 | 70.90 | 71.23 | 70.74 | 70.83 | 337,416 | -0.05(-0.07%) |
Oct 02, 2014 | 70.84 | 71.88 | 70.62 | 70.88 | 272,580 | -0.07(-0.10%) |
Oct 01, 2014 | 71.09 | 71.40 | 69.89 | 70.95 | 325,452 | -0.32(-0.45%) |
Sep 30, 2014 | 71.29 | 71.78 | 71.06 | 71.27 | 227,718 | -0.02(-0.03%) |
Sep 29, 2014 | 70.76 | 71.63 | 70.76 | 71.29 | 197,373 | +0.08(+0.11%) |
Sep 26, 2014 | 71.17 | 71.81 | 70.81 | 71.21 | 174,753 | +0.08(+0.11%) |
Sep 25, 2014 | 71.61 | 71.81 | 71.07 | 71.13 | 234,356 | -0.34(-0.48%) |
Sep 24, 2014 | 71.59 | 71.94 | 71.03 | 71.47 | 191,967 | -0.02(-0.03%) |
Sep 23, 2014 | 71.78 | 72.42 | 71.46 | 71.49 | 208,879 | -0.27(-0.38%) |
Sep 22, 2014 | 72.12 | 72.12 | 71.33 | 71.76 | 184,457 | -0.49(-0.68%) |
Sep 19, 2014 | 72.82 | 73.00 | 71.93 | 72.25 | 314,528 | -0.59(-0.81%) |
Sep 18, 2014 | 72.74 | 72.97 | 72.30 | 72.84 | 153,649 | +0.15(+0.21%) |
Sep 17, 2014 | 72.65 | 73.20 | 72.41 | 72.69 | 133,223 | +0.09(+0.12%) |
Sep 16, 2014 | 72.41 | 73.08 | 72.21 | 72.60 | 143,586 | +0.20(+0.28%) |
Sep 15, 2014 | 72.60 | 72.89 | 71.78 | 72.40 | 224,748 | -0.02(-0.03%) |
Sep 12, 2014 | 72.79 | 72.86 | 71.98 | 72.42 | 207,300 | -0.54(-0.74%) |
Sep 11, 2014 | 72.50 | 73.45 | 72.44 | 72.96 | 203,201 | +0.24(+0.33%) |
Sep 10, 2014 | 72.46 | 72.98 | 72.30 | 72.72 | 154,442 | +0.21(+0.29%) |
Sep 09, 2014 | 72.91 | 72.91 | 72.15 | 72.51 | 352,052 | -0.52(-0.71%) |
Sep 08, 2014 | 72.51 | 73.15 | 72.25 | 73.03 | 244,287 | +0.68(+0.94%) |
Sep 05, 2014 | 72.17 | 72.74 | 71.93 | 72.35 | 272,819 | +0.00(+0.00%) |
Sep 04, 2014 | 72.92 | 73.29 | 72.25 | 72.35 | 207,448 | -0.39(-0.54%) |
Sep 03, 2014 | 72.20 | 73.09 | 71.96 | 72.74 | 296,606 | +0.70(+0.97%) |
Sep 02, 2014 | 72.33 | 72.51 | 71.88 | 72.04 | 178,454 | -0.08(-0.11%) |
Aug 29, 2014 | 71.36 | 72.12 | 72.12 | 72.12 | 200,100 | +0.65(+0.91%) |
Aug 28, 2014 | 71.47 | 71.72 | 71.00 | 71.47 | 196,571 | -0.02(-0.03%) |
Aug 27, 2014 | 71.40 | 71.59 | 70.84 | 71.49 | 110,781 | +0.26(+0.37%) |
Aug 26, 2014 | 71.21 | 71.62 | 71.21 | 71.23 | 239,064 | +0.32(+0.45%) |
Aug 25, 2014 | 71.27 | 71.80 | 70.55 | 70.91 | 182,384 | -0.22(-0.31%) |
Aug 22, 2014 | 71.07 | 71.96 | 70.86 | 71.13 | 334,284 | +0.04(+0.06%) |
Aug 21, 2014 | 70.22 | 72.92 | 69.53 | 71.09 | 469,057 | +0.69(+0.98%) |
Aug 20, 2014 | 70.11 | 70.69 | 69.59 | 70.40 | 317,063 | +0.16(+0.23%) |
Aug 19, 2014 | 70.20 | 70.42 | 69.73 | 70.24 | 342,252 | -0.06(-0.09%) |
Aug 18, 2014 | 70.52 | 71.04 | 70.23 | 70.30 | 261,036 | +0.07(+0.10%) |
Aug 15, 2014 | 70.57 | 70.65 | 69.64 | 70.23 | 304,486 | +0.13(+0.19%) |
Aug 14, 2014 | 69.56 | 70.38 | 69.55 | 70.10 | 130,361 | +0.28(+0.40%) |
Aug 13, 2014 | 69.85 | 70.10 | 69.51 | 69.82 | 150,374 | -0.09(-0.13%) |
Aug 12, 2014 | 69.78 | 70.40 | 69.50 | 69.91 | 112,462 | +0.12(+0.17%) |
Aug 11, 2014 | 69.85 | 70.32 | 69.51 | 69.79 | 151,223 | +0.16(+0.23%) |
Aug 08, 2014 | 69.27 | 69.85 | 69.27 | 69.63 | 162,625 | +0.40(+0.58%) |
Aug 07, 2014 | 69.70 | 69.85 | 69.05 | 69.23 | 397,750 | -0.47(-0.67%) |
Aug 06, 2014 | 69.34 | 69.79 | 68.93 | 69.70 | 323,330 | +0.20(+0.29%) |
Aug 05, 2014 | 68.97 | 69.75 | 68.63 | 69.50 | 191,086 | +0.36(+0.52%) |
Aug 04, 2014 | 69.29 | 69.43 | 68.35 | 69.14 | 192,709 | +0.08(+0.12%) |