Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 80.78 | 80.88 | 80.26 | 80.40 | 589,255 | -0.08(-0.10%) |
Oct 30, 2014 | 80.57 | 80.87 | 80.25 | 80.49 | 304,420 | -0.09(-0.11%) |
Oct 29, 2014 | 80.17 | 80.69 | 79.85 | 80.58 | 378,448 | -0.02(-0.02%) |
Oct 28, 2014 | 80.29 | 80.59 | 79.70 | 80.59 | 434,654 | +0.67(+0.84%) |
Oct 27, 2014 | 79.37 | 80.01 | 79.40 | 79.92 | 353,348 | +0.53(+0.66%) |
Oct 24, 2014 | 79.08 | 79.72 | 78.83 | 79.40 | 539,944 | +0.34(+0.44%) |
Oct 23, 2014 | 78.73 | 79.17 | 78.38 | 79.06 | 845,809 | +0.77(+0.98%) |
Oct 22, 2014 | 77.99 | 78.64 | 77.67 | 78.29 | 611,169 | +0.42(+0.53%) |
Oct 21, 2014 | 77.79 | 78.12 | 77.20 | 77.87 | 947,977 | -0.01(-0.01%) |
Oct 20, 2014 | 76.85 | 78.01 | 76.85 | 77.88 | 441,785 | +1.05(+1.37%) |
Oct 17, 2014 | 76.70 | 76.97 | 76.35 | 76.83 | 620,641 | +0.82(+1.08%) |
Oct 16, 2014 | 74.75 | 76.37 | 74.72 | 76.00 | 1,182,802 | +0.25(+0.33%) |
Oct 15, 2014 | 75.70 | 76.73 | 75.44 | 75.75 | 1,715,743 | -0.59(-0.77%) |
Oct 14, 2014 | 70.83 | 76.53 | 70.63 | 76.34 | 2,515,679 | +7.77(+11.33%) |
Oct 13, 2014 | 68.95 | 70.13 | 68.50 | 68.57 | 864,471 | -0.62(-0.90%) |
Oct 10, 2014 | 69.33 | 70.07 | 69.00 | 69.19 | 547,877 | -0.26(-0.38%) |
Oct 09, 2014 | 70.55 | 70.59 | 69.40 | 69.46 | 445,793 | -1.10(-1.57%) |
Oct 08, 2014 | 69.77 | 70.64 | 69.10 | 70.56 | 670,582 | +1.01(+1.45%) |
Oct 07, 2014 | 70.14 | 70.34 | 69.48 | 69.56 | 507,939 | -0.94(-1.34%) |
Oct 06, 2014 | 70.48 | 70.68 | 70.04 | 70.50 | 386,412 | +0.14(+0.19%) |
Oct 03, 2014 | 70.55 | 70.80 | 70.25 | 70.36 | 611,414 | +0.11(+0.15%) |
Oct 02, 2014 | 69.94 | 70.44 | 69.61 | 70.25 | 611,201 | +0.43(+0.62%) |
Oct 01, 2014 | 69.64 | 70.02 | 68.89 | 69.82 | 1,479,336 | +0.13(+0.18%) |
Sep 30, 2014 | 70.12 | 70.22 | 69.28 | 69.69 | 662,461 | -0.61(-0.86%) |
Sep 29, 2014 | 69.37 | 70.42 | 69.22 | 70.30 | 396,791 | +0.33(+0.47%) |
Sep 26, 2014 | 69.18 | 70.51 | 69.01 | 69.97 | 373,259 | +0.88(+1.27%) |
Sep 25, 2014 | 69.21 | 69.27 | 68.61 | 69.09 | 334,195 | -0.05(-0.08%) |
Sep 24, 2014 | 68.67 | 69.26 | 68.65 | 69.15 | 190,015 | +0.48(+0.70%) |
Sep 23, 2014 | 68.63 | 69.18 | 68.52 | 68.67 | 298,196 | -0.03(-0.04%) |
Sep 22, 2014 | 69.67 | 69.69 | 68.51 | 68.70 | 285,652 | -1.03(-1.48%) |
Sep 19, 2014 | 69.52 | 69.94 | 69.09 | 69.73 | 563,715 | +0.24(+0.34%) |
Sep 18, 2014 | 69.55 | 69.73 | 69.08 | 69.49 | 418,249 | +0.15(+0.22%) |
Sep 17, 2014 | 69.36 | 69.68 | 69.03 | 69.34 | 336,485 | -0.01(-0.01%) |
Sep 16, 2014 | 68.79 | 69.51 | 68.60 | 69.35 | 464,095 | +0.34(+0.49%) |
Sep 15, 2014 | 68.98 | 69.13 | 68.69 | 69.01 | 225,129 | +0.16(+0.24%) |
Sep 12, 2014 | 69.04 | 69.06 | 68.56 | 68.85 | 299,781 | -0.19(-0.28%) |
Sep 11, 2014 | 68.70 | 69.17 | 68.60 | 69.04 | 218,990 | +0.24(+0.36%) |
Sep 10, 2014 | 68.11 | 68.83 | 68.11 | 68.80 | 290,408 | +0.61(+0.90%) |
Sep 09, 2014 | 68.46 | 68.81 | 68.09 | 68.18 | 297,949 | -0.47(-0.68%) |
Sep 08, 2014 | 68.89 | 69.05 | 68.31 | 68.65 | 370,567 | -0.33(-0.48%) |
Sep 05, 2014 | 67.91 | 69.02 | 67.83 | 68.98 | 219,485 | +0.95(+1.39%) |
Sep 04, 2014 | 68.19 | 68.54 | 67.82 | 68.04 | 180,350 | -0.21(-0.30%) |
Sep 03, 2014 | 68.73 | 68.81 | 67.97 | 68.24 | 360,640 | -0.35(-0.51%) |
Sep 02, 2014 | 68.28 | 68.73 | 68.08 | 68.60 | 345,013 | +0.50(+0.73%) |
Aug 29, 2014 | 67.96 | 68.10 | 68.10 | 68.10 | 305,787 | +0.17(+0.25%) |
Aug 28, 2014 | 67.66 | 68.07 | 67.36 | 67.93 | 204,505 | +0.09(+0.13%) |
Aug 27, 2014 | 68.00 | 68.06 | 67.68 | 67.84 | 255,743 | -0.08(-0.12%) |
Aug 26, 2014 | 67.70 | 68.16 | 67.45 | 67.92 | 245,825 | +0.20(+0.29%) |
Aug 25, 2014 | 67.33 | 67.78 | 67.11 | 67.72 | 196,329 | +0.90(+1.35%) |
Aug 22, 2014 | 67.33 | 67.33 | 66.81 | 66.82 | 280,528 | -0.65(-0.96%) |
Aug 21, 2014 | 67.53 | 67.61 | 66.98 | 67.47 | 374,111 | +0.08(+0.12%) |
Aug 20, 2014 | 67.73 | 67.73 | 67.16 | 67.39 | 289,620 | -0.44(-0.65%) |
Aug 19, 2014 | 67.96 | 68.05 | 67.67 | 67.83 | 174,764 | +0.10(+0.15%) |
Aug 18, 2014 | 67.52 | 68.02 | 67.52 | 67.73 | 249,423 | +0.44(+0.66%) |
Aug 15, 2014 | 67.69 | 67.69 | 66.82 | 67.29 | 237,278 | -0.18(-0.27%) |
Aug 14, 2014 | 67.21 | 67.46 | 66.90 | 67.47 | 213,344 | +0.23(+0.35%) |
Aug 13, 2014 | 66.79 | 67.36 | 66.48 | 67.23 | 369,025 | +0.71(+1.07%) |
Aug 12, 2014 | 65.69 | 66.62 | 65.67 | 66.52 | 600,320 | +0.86(+1.31%) |
Aug 11, 2014 | 65.37 | 65.68 | 64.98 | 65.66 | 300,668 | +0.62(+0.96%) |
Aug 08, 2014 | 64.52 | 65.01 | 64.44 | 65.04 | 449,152 | +0.65(+1.01%) |
Aug 07, 2014 | 64.67 | 65.10 | 64.29 | 64.39 | 350,031 | +0.01(+0.01%) |
Aug 06, 2014 | 64.17 | 65.02 | 64.12 | 64.38 | 502,749 | +0.03(+0.04%) |
Aug 05, 2014 | 64.14 | 64.86 | 64.03 | 64.35 | 638,419 | +0.00(+0.00%) |
Aug 04, 2014 | 64.43 | 64.62 | 63.95 | 64.35 | 894,043 | +1.02(+1.61%) |