Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 82.73 | 83.36 | 81.53 | 82.83 | 135,750 | +1.61(+1.99%) |
Oct 30, 2014 | 80.70 | 81.79 | 80.39 | 81.22 | 77,223 | +0.44(+0.55%) |
Oct 29, 2014 | 80.28 | 81.38 | 79.97 | 80.78 | 59,380 | +0.76(+0.94%) |
Oct 28, 2014 | 79.40 | 80.18 | 78.69 | 80.02 | 82,717 | +0.73(+0.92%) |
Oct 27, 2014 | 79.50 | 80.13 | 80.13 | 79.29 | 55,371 | -0.83(-1.04%) |
Oct 24, 2014 | 79.55 | 80.65 | 78.93 | 80.13 | 58,166 | +0.89(+1.12%) |
Oct 23, 2014 | 78.77 | 80.18 | 78.36 | 79.24 | 79,405 | +0.99(+1.26%) |
Oct 22, 2014 | 80.65 | 80.85 | 78.15 | 78.25 | 66,296 | -2.55(-3.16%) |
Oct 21, 2014 | 79.76 | 80.91 | 78.77 | 80.80 | 48,594 | +1.56(+1.97%) |
Oct 20, 2014 | 78.15 | 79.50 | 78.15 | 79.24 | 72,909 | +0.52(+0.66%) |
Oct 17, 2014 | 80.75 | 80.75 | 78.25 | 78.72 | 75,909 | -0.94(-1.18%) |
Oct 16, 2014 | 78.51 | 79.86 | 77.00 | 79.66 | 71,995 | +0.05(+0.07%) |
Oct 15, 2014 | 79.60 | 80.13 | 77.78 | 79.60 | 85,192 | -0.57(-0.71%) |
Oct 14, 2014 | 78.87 | 80.46 | 78.61 | 80.18 | 77,748 | +1.82(+2.33%) |
Oct 13, 2014 | 75.49 | 78.51 | 74.66 | 78.35 | 76,078 | +3.02(+4.01%) |
Oct 10, 2014 | 74.81 | 76.43 | 74.14 | 75.33 | 46,662 | +0.16(+0.21%) |
Oct 09, 2014 | 77.00 | 77.00 | 74.92 | 75.18 | 79,610 | -2.08(-2.70%) |
Oct 08, 2014 | 74.92 | 77.42 | 74.00 | 77.26 | 47,327 | +2.45(+3.27%) |
Oct 07, 2014 | 75.38 | 75.38 | 74.24 | 74.81 | 85,529 | -0.78(-1.03%) |
Oct 06, 2014 | 75.70 | 76.37 | 74.92 | 75.59 | 29,073 | -0.10(-0.14%) |
Oct 03, 2014 | 75.59 | 76.11 | 74.66 | 75.70 | 37,443 | +0.83(+1.11%) |
Oct 02, 2014 | 74.03 | 75.28 | 73.72 | 74.86 | 44,655 | +0.63(+0.84%) |
Oct 01, 2014 | 75.75 | 75.75 | 73.82 | 74.24 | 58,739 | -1.35(-1.79%) |
Sep 30, 2014 | 75.49 | 76.17 | 75.33 | 75.59 | 86,611 | +0.26(+0.35%) |
Sep 29, 2014 | 73.77 | 75.38 | 73.48 | 75.33 | 51,598 | +0.89(+1.19%) |
Sep 26, 2014 | 72.78 | 74.66 | 72.15 | 74.45 | 56,541 | +1.72(+2.36%) |
Sep 25, 2014 | 72.73 | 73.23 | 72.00 | 72.73 | 93,414 | -0.23(-0.32%) |
Sep 24, 2014 | 73.25 | 73.84 | 72.41 | 72.96 | 151,930 | +0.13(+0.18%) |
Sep 23, 2014 | 74.66 | 75.18 | 72.73 | 72.83 | 99,250 | -1.82(-2.44%) |
Sep 22, 2014 | 75.70 | 76.51 | 74.55 | 74.66 | 98,467 | -1.04(-1.38%) |
Sep 19, 2014 | 74.97 | 78.35 | 74.97 | 75.70 | 135,258 | +2.29(+3.12%) |
Sep 18, 2014 | 73.40 | 73.72 | 72.78 | 73.40 | 44,411 | +0.52(+0.71%) |
Sep 17, 2014 | 72.94 | 74.03 | 72.88 | 72.88 | 58,551 | -0.10(-0.14%) |
Sep 16, 2014 | 72.68 | 73.30 | 72.15 | 72.99 | 29,527 | +0.26(+0.36%) |
Sep 15, 2014 | 73.14 | 73.20 | 72.62 | 72.73 | 62,388 | -0.10(-0.14%) |
Sep 12, 2014 | 72.99 | 73.61 | 72.21 | 72.83 | 84,596 | +0.05(+0.07%) |
Sep 11, 2014 | 72.31 | 73.20 | 71.95 | 72.78 | 38,385 | +0.21(+0.29%) |
Sep 10, 2014 | 72.83 | 73.77 | 72.00 | 72.57 | 61,302 | -0.10(-0.14%) |
Sep 09, 2014 | 73.82 | 74.34 | 72.52 | 72.68 | 85,583 | -1.04(-1.41%) |
Sep 08, 2014 | 74.03 | 75.28 | 73.14 | 73.72 | 81,239 | -0.36(-0.49%) |
Sep 05, 2014 | 74.45 | 75.85 | 73.93 | 74.08 | 48,473 | -0.68(-0.91%) |
Sep 04, 2014 | 76.11 | 76.11 | 74.47 | 74.76 | 28,081 | -1.15(-1.51%) |
Sep 03, 2014 | 76.63 | 77.00 | 75.75 | 75.91 | 30,885 | -0.47(-0.61%) |
Sep 02, 2014 | 76.37 | 76.69 | 75.54 | 76.37 | 21,593 | +0.31(+0.41%) |
Aug 29, 2014 | 75.12 | 76.06 | 76.06 | 76.06 | 25,394 | +0.78(+1.04%) |
Aug 28, 2014 | 75.91 | 76.06 | 75.02 | 75.28 | 22,790 | -0.94(-1.23%) |
Aug 27, 2014 | 74.81 | 76.58 | 74.23 | 76.22 | 38,849 | +1.72(+2.31%) |
Aug 26, 2014 | 74.97 | 75.73 | 74.26 | 74.50 | 33,415 | -0.26(-0.35%) |
Aug 25, 2014 | 75.91 | 76.06 | 74.76 | 74.76 | 21,964 | -0.68(-0.90%) |
Aug 22, 2014 | 75.49 | 75.97 | 74.81 | 75.44 | 39,732 | +0.16(+0.21%) |
Aug 21, 2014 | 75.07 | 75.70 | 74.29 | 75.28 | 50,341 | +0.31(+0.42%) |
Aug 20, 2014 | 76.53 | 76.53 | 74.86 | 74.97 | 41,701 | -1.62(-2.11%) |
Aug 19, 2014 | 77.57 | 77.94 | 76.53 | 76.58 | 60,417 | -0.94(-1.21%) |
Aug 18, 2014 | 78.09 | 78.19 | 77.16 | 77.52 | 31,498 | +0.10(+0.13%) |
Aug 15, 2014 | 77.32 | 77.83 | 76.80 | 77.42 | 59,768 | +0.72(+0.94%) |
Aug 14, 2014 | 76.24 | 76.75 | 76.08 | 76.70 | 35,911 | +0.46(+0.61%) |
Aug 13, 2014 | 76.13 | 76.30 | 75.34 | 76.24 | 41,438 | +0.41(+0.54%) |
Aug 12, 2014 | 75.57 | 76.33 | 75.16 | 75.83 | 72,559 | +0.21(+0.27%) |
Aug 11, 2014 | 75.57 | 76.75 | 75.11 | 75.62 | 62,049 | +0.10(+0.14%) |
Aug 08, 2014 | 73.05 | 75.52 | 72.75 | 75.52 | 156,225 | +2.67(+3.66%) |
Aug 07, 2014 | 73.16 | 73.88 | 72.39 | 72.85 | 98,568 | -0.36(-0.49%) |
Aug 06, 2014 | 77.42 | 79.57 | 73.05 | 73.21 | 579,800 | -10.78(-12.84%) |
Aug 05, 2014 | 84.19 | 85.38 | 83.27 | 83.99 | 30,920 | -0.26(-0.30%) |
Aug 04, 2014 | 82.14 | 84.35 | 81.68 | 84.25 | 66,151 | +2.26(+2.76%) |