Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 80.55 | 80.65 | 80.03 | 80.17 | 590,942 | -0.08(-0.10%) |
Oct 30, 2014 | 80.34 | 80.64 | 80.02 | 80.26 | 305,292 | -0.09(-0.11%) |
Oct 29, 2014 | 79.94 | 80.45 | 79.62 | 80.35 | 379,532 | -0.02(-0.02%) |
Oct 28, 2014 | 80.06 | 80.36 | 79.47 | 80.36 | 435,899 | +0.67(+0.84%) |
Oct 27, 2014 | 79.15 | 79.78 | 79.17 | 79.70 | 354,360 | +0.52(+0.66%) |
Oct 24, 2014 | 78.86 | 79.49 | 78.60 | 79.17 | 541,490 | +0.34(+0.44%) |
Oct 23, 2014 | 78.51 | 78.95 | 78.15 | 78.83 | 848,231 | +0.77(+0.98%) |
Oct 22, 2014 | 77.76 | 78.41 | 77.45 | 78.06 | 612,920 | +0.42(+0.53%) |
Oct 21, 2014 | 77.57 | 77.90 | 76.98 | 77.65 | 950,692 | -0.01(-0.01%) |
Oct 20, 2014 | 76.63 | 77.79 | 76.63 | 77.66 | 443,051 | +1.05(+1.37%) |
Oct 17, 2014 | 76.48 | 76.75 | 76.13 | 76.61 | 622,418 | +0.82(+1.08%) |
Oct 16, 2014 | 74.54 | 76.15 | 74.50 | 75.79 | 1,186,190 | +0.25(+0.33%) |
Oct 15, 2014 | 75.49 | 76.51 | 75.23 | 75.53 | 1,720,657 | -0.59(-0.77%) |
Oct 14, 2014 | 70.63 | 76.31 | 70.43 | 76.12 | 2,522,884 | +7.75(+11.33%) |
Oct 13, 2014 | 68.75 | 69.93 | 68.30 | 68.37 | 866,947 | -0.62(-0.90%) |
Oct 10, 2014 | 69.13 | 69.87 | 68.81 | 69.00 | 549,446 | -0.26(-0.38%) |
Oct 09, 2014 | 70.35 | 70.39 | 69.20 | 69.26 | 447,070 | -1.10(-1.57%) |
Oct 08, 2014 | 69.57 | 70.44 | 68.91 | 70.36 | 672,503 | +1.00(+1.45%) |
Oct 07, 2014 | 69.94 | 70.14 | 69.29 | 69.36 | 509,394 | -0.94(-1.34%) |
Oct 06, 2014 | 70.28 | 70.48 | 69.84 | 70.30 | 387,519 | +0.14(+0.19%) |
Oct 03, 2014 | 70.35 | 70.59 | 70.05 | 70.16 | 613,165 | +0.11(+0.15%) |
Oct 02, 2014 | 69.74 | 70.24 | 69.41 | 70.05 | 612,952 | +0.43(+0.62%) |
Oct 01, 2014 | 69.44 | 69.82 | 68.70 | 69.62 | 1,483,573 | +0.13(+0.18%) |
Sep 30, 2014 | 69.92 | 70.02 | 69.09 | 69.49 | 664,359 | -0.61(-0.86%) |
Sep 29, 2014 | 69.17 | 70.22 | 69.02 | 70.10 | 397,927 | +0.33(+0.47%) |
Sep 26, 2014 | 68.99 | 70.31 | 68.82 | 69.77 | 374,328 | +0.88(+1.27%) |
Sep 25, 2014 | 69.01 | 69.07 | 68.41 | 68.90 | 335,153 | -0.05(-0.08%) |
Sep 24, 2014 | 68.47 | 69.06 | 68.45 | 68.95 | 190,559 | +0.48(+0.70%) |
Sep 23, 2014 | 68.44 | 68.98 | 68.33 | 68.47 | 299,050 | -0.03(-0.04%) |
Sep 22, 2014 | 69.47 | 69.49 | 68.32 | 68.50 | 286,470 | -1.03(-1.48%) |
Sep 19, 2014 | 69.32 | 69.74 | 68.90 | 69.53 | 565,329 | +0.23(+0.34%) |
Sep 18, 2014 | 69.35 | 69.53 | 68.88 | 69.29 | 419,446 | +0.15(+0.22%) |
Sep 17, 2014 | 69.16 | 69.48 | 68.83 | 69.14 | 337,448 | -0.01(-0.01%) |
Sep 16, 2014 | 68.59 | 69.31 | 68.41 | 69.15 | 465,425 | +0.33(+0.49%) |
Sep 15, 2014 | 68.78 | 68.93 | 68.49 | 68.82 | 225,774 | +0.16(+0.24%) |
Sep 12, 2014 | 68.84 | 68.86 | 68.36 | 68.65 | 300,640 | -0.19(-0.28%) |
Sep 11, 2014 | 68.50 | 68.97 | 68.40 | 68.84 | 219,617 | +0.24(+0.36%) |
Sep 10, 2014 | 67.91 | 68.63 | 67.91 | 68.60 | 291,239 | +0.61(+0.90%) |
Sep 09, 2014 | 68.27 | 68.62 | 67.90 | 67.99 | 298,803 | -0.47(-0.68%) |
Sep 08, 2014 | 68.70 | 68.85 | 68.11 | 68.45 | 371,629 | -0.33(-0.48%) |
Sep 05, 2014 | 67.72 | 68.82 | 67.64 | 68.79 | 220,114 | +0.95(+1.39%) |
Sep 04, 2014 | 68.00 | 68.35 | 67.63 | 67.84 | 180,866 | -0.21(-0.30%) |
Sep 03, 2014 | 68.54 | 68.62 | 67.78 | 68.05 | 361,673 | -0.35(-0.51%) |
Sep 02, 2014 | 68.09 | 68.54 | 67.89 | 68.40 | 346,001 | +0.50(+0.73%) |
Aug 29, 2014 | 67.76 | 67.91 | 67.91 | 67.91 | 306,663 | +0.17(+0.25%) |
Aug 28, 2014 | 67.46 | 67.88 | 67.17 | 67.73 | 205,090 | +0.09(+0.13%) |
Aug 27, 2014 | 67.81 | 67.87 | 67.48 | 67.64 | 256,475 | -0.08(-0.12%) |
Aug 26, 2014 | 67.51 | 67.97 | 67.26 | 67.73 | 246,529 | +0.20(+0.29%) |
Aug 25, 2014 | 67.14 | 67.58 | 66.92 | 67.53 | 196,892 | +0.90(+1.35%) |
Aug 22, 2014 | 67.14 | 67.14 | 66.62 | 66.63 | 281,332 | -0.65(-0.96%) |
Aug 21, 2014 | 67.34 | 67.42 | 66.79 | 67.28 | 375,183 | +0.08(+0.12%) |
Aug 20, 2014 | 67.54 | 67.54 | 66.97 | 67.19 | 290,449 | -0.44(-0.65%) |
Aug 19, 2014 | 67.77 | 67.86 | 67.47 | 67.64 | 175,264 | +0.10(+0.15%) |
Aug 18, 2014 | 67.33 | 67.83 | 67.33 | 67.54 | 250,138 | +0.44(+0.66%) |
Aug 15, 2014 | 67.49 | 67.49 | 66.63 | 67.10 | 237,958 | -0.18(-0.27%) |
Aug 14, 2014 | 67.01 | 67.27 | 66.71 | 67.28 | 213,955 | +0.23(+0.35%) |
Aug 13, 2014 | 66.60 | 67.17 | 66.29 | 67.04 | 370,082 | +0.71(+1.07%) |
Aug 12, 2014 | 65.50 | 66.43 | 65.48 | 66.33 | 602,039 | +0.85(+1.31%) |
Aug 11, 2014 | 65.19 | 65.49 | 64.79 | 65.48 | 301,529 | +0.62(+0.96%) |
Aug 08, 2014 | 64.33 | 64.83 | 64.26 | 64.85 | 450,439 | +0.65(+1.01%) |
Aug 07, 2014 | 64.49 | 64.92 | 64.11 | 64.21 | 351,033 | +0.01(+0.01%) |
Aug 06, 2014 | 63.99 | 64.84 | 63.94 | 64.20 | 504,189 | +0.03(+0.04%) |
Aug 05, 2014 | 63.95 | 64.67 | 63.85 | 64.17 | 640,248 | +0.00(+0.00%) |
Aug 04, 2014 | 64.24 | 64.43 | 63.77 | 64.17 | 896,603 | +1.02(+1.61%) |