Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 78.91 | 78.97 | 76.17 | 76.69 | 148,025 | -0.59(-0.76%) |
Oct 30, 2014 | 76.65 | 78.29 | 76.63 | 77.28 | 124,491 | -0.02(-0.03%) |
Oct 29, 2014 | 77.16 | 78.22 | 76.88 | 77.30 | 133,897 | +0.14(+0.18%) |
Oct 28, 2014 | 74.87 | 77.29 | 74.25 | 77.16 | 114,521 | +2.44(+3.27%) |
Oct 27, 2014 | 74.35 | 74.81 | 74.79 | 74.72 | 76,024 | -0.07(-0.09%) |
Oct 24, 2014 | 74.44 | 75.15 | 73.66 | 74.79 | 104,630 | +0.40(+0.54%) |
Oct 23, 2014 | 74.37 | 75.14 | 73.95 | 74.39 | 101,189 | +0.50(+0.68%) |
Oct 22, 2014 | 74.71 | 75.85 | 73.78 | 73.89 | 111,922 | -0.67(-0.90%) |
Oct 21, 2014 | 73.18 | 75.00 | 72.93 | 74.56 | 103,124 | +1.62(+2.22%) |
Oct 20, 2014 | 71.93 | 73.32 | 71.93 | 72.94 | 120,720 | +0.90(+1.25%) |
Oct 17, 2014 | 73.58 | 74.12 | 71.76 | 72.04 | 166,568 | -1.34(-1.83%) |
Oct 16, 2014 | 72.73 | 74.15 | 72.57 | 73.38 | 98,228 | -0.29(-0.39%) |
Oct 15, 2014 | 71.57 | 74.21 | 71.24 | 73.67 | 159,686 | +0.92(+1.26%) |
Oct 14, 2014 | 72.87 | 73.69 | 72.16 | 72.75 | 156,878 | +0.35(+0.48%) |
Oct 13, 2014 | 73.20 | 73.65 | 72.19 | 72.40 | 189,965 | -0.82(-1.12%) |
Oct 10, 2014 | 71.71 | 73.87 | 71.71 | 73.22 | 135,007 | +1.07(+1.48%) |
Oct 09, 2014 | 72.35 | 72.84 | 71.77 | 72.15 | 119,800 | -0.64(-0.88%) |
Oct 08, 2014 | 71.90 | 72.92 | 71.46 | 72.79 | 130,328 | +0.88(+1.22%) |
Oct 07, 2014 | 72.97 | 73.40 | 71.88 | 71.91 | 115,422 | -1.58(-2.15%) |
Oct 06, 2014 | 75.00 | 75.08 | 73.39 | 73.49 | 121,279 | -1.43(-1.91%) |
Oct 03, 2014 | 75.01 | 75.60 | 74.68 | 74.92 | 105,134 | +0.72(+0.97%) |
Oct 02, 2014 | 73.54 | 74.73 | 73.06 | 74.20 | 233,351 | +0.63(+0.86%) |
Oct 01, 2014 | 74.68 | 74.78 | 73.51 | 73.57 | 131,549 | -1.18(-1.58%) |
Sep 30, 2014 | 76.51 | 76.54 | 74.72 | 74.75 | 165,813 | -1.76(-2.30%) |
Sep 29, 2014 | 75.90 | 77.12 | 75.48 | 76.51 | 88,738 | +0.08(+0.10%) |
Sep 26, 2014 | 76.29 | 77.14 | 75.78 | 76.43 | 90,890 | +0.20(+0.26%) |
Sep 25, 2014 | 76.95 | 77.66 | 75.46 | 76.23 | 104,509 | -0.78(-1.01%) |
Sep 24, 2014 | 75.78 | 77.17 | 75.41 | 77.01 | 139,931 | +1.26(+1.66%) |
Sep 23, 2014 | 76.68 | 77.19 | 75.58 | 75.75 | 132,346 | -1.41(-1.83%) |
Sep 22, 2014 | 78.25 | 79.14 | 77.03 | 77.16 | 120,122 | -1.45(-1.84%) |
Sep 19, 2014 | 79.37 | 79.83 | 78.22 | 78.61 | 245,636 | -0.67(-0.85%) |
Sep 18, 2014 | 78.51 | 79.59 | 78.35 | 79.28 | 139,651 | +0.83(+1.06%) |
Sep 17, 2014 | 78.25 | 78.73 | 77.55 | 78.45 | 157,715 | -0.03(-0.04%) |
Sep 16, 2014 | 77.10 | 79.02 | 77.10 | 78.48 | 127,758 | +1.22(+1.58%) |
Sep 15, 2014 | 78.53 | 78.53 | 77.10 | 77.26 | 92,738 | -1.37(-1.74%) |
Sep 12, 2014 | 79.67 | 79.91 | 78.34 | 78.63 | 142,664 | -1.25(-1.56%) |
Sep 11, 2014 | 77.21 | 79.97 | 77.21 | 79.88 | 172,329 | +2.25(+2.90%) |
Sep 10, 2014 | 77.94 | 78.12 | 77.08 | 77.63 | 94,422 | -0.39(-0.50%) |
Sep 09, 2014 | 78.69 | 79.05 | 77.83 | 78.02 | 146,543 | -0.85(-1.08%) |
Sep 08, 2014 | 78.73 | 78.89 | 77.59 | 78.87 | 141,971 | -0.01(-0.01%) |
Sep 05, 2014 | 78.61 | 79.17 | 78.50 | 78.88 | 135,673 | -0.32(-0.40%) |
Sep 04, 2014 | 79.90 | 80.66 | 78.93 | 79.20 | 130,361 | -0.58(-0.73%) |
Sep 03, 2014 | 80.94 | 81.16 | 79.46 | 79.78 | 233,890 | -0.90(-1.12%) |
Sep 02, 2014 | 79.50 | 80.76 | 79.43 | 80.68 | 171,209 | +1.38(+1.74%) |
Aug 29, 2014 | 81.78 | 79.30 | 79.30 | 79.30 | 357,200 | -2.64(-3.22%) |
Aug 28, 2014 | 80.50 | 83.77 | 79.67 | 81.94 | 662,309 | -6.73(-7.59%) |
Aug 27, 2014 | 89.25 | 89.25 | 88.20 | 88.67 | 216,042 | -0.58(-0.65%) |
Aug 26, 2014 | 87.94 | 89.58 | 87.68 | 89.25 | 295,587 | +1.31(+1.49%) |
Aug 25, 2014 | 86.80 | 88.33 | 86.20 | 87.94 | 367,573 | +1.89(+2.20%) |
Aug 22, 2014 | 83.54 | 86.33 | 83.31 | 86.05 | 177,115 | +2.71(+3.25%) |
Aug 21, 2014 | 83.34 | 84.21 | 82.56 | 83.34 | 189,497 | +0.00(+0.00%) |
Aug 20, 2014 | 82.19 | 83.50 | 82.19 | 83.34 | 231,876 | +0.74(+0.90%) |
Aug 19, 2014 | 82.24 | 82.99 | 81.73 | 82.60 | 101,787 | +0.80(+0.98%) |
Aug 18, 2014 | 81.27 | 81.91 | 81.03 | 81.80 | 96,870 | +0.95(+1.18%) |
Aug 15, 2014 | 81.61 | 80.90 | 80.11 | 80.85 | 102,277 | -0.05(-0.06%) |
Aug 14, 2014 | 80.79 | 81.25 | 80.75 | 80.90 | 104,708 | +0.44(+0.55%) |
Aug 13, 2014 | 79.82 | 80.60 | 78.07 | 80.46 | 150,668 | +0.58(+0.73%) |
Aug 12, 2014 | 80.67 | 81.13 | 79.30 | 79.88 | 85,469 | -0.94(-1.16%) |
Aug 11, 2014 | 81.17 | 81.73 | 80.68 | 80.82 | 88,477 | -0.12(-0.15%) |
Aug 08, 2014 | 79.07 | 81.51 | 79.07 | 80.94 | 134,434 | +1.71(+2.16%) |
Aug 07, 2014 | 80.78 | 80.93 | 78.80 | 79.23 | 91,181 | -1.11(-1.38%) |
Aug 06, 2014 | 78.32 | 80.99 | 78.32 | 80.34 | 138,302 | +1.57(+1.99%) |
Aug 05, 2014 | 76.69 | 79.50 | 76.69 | 78.77 | 139,838 | +1.46(+1.89%) |
Aug 04, 2014 | 76.52 | 77.53 | 75.84 | 77.31 | 111,872 | +1.04(+1.36%) |