Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 80.45 | 80.76 | 80.45 | 80.76 | 9,247 | +0.50(+0.62%) |
Oct 30, 2014 | 79.13 | 80.26 | 79.13 | 80.26 | 9,496 | +0.26(+0.33%) |
Oct 29, 2014 | 80.30 | 80.30 | 79.90 | 80.00 | 1,315 | -0.20(-0.25%) |
Oct 28, 2014 | 79.67 | 80.23 | 79.61 | 80.20 | 6,488 | +1.43(+1.82%) |
Oct 27, 2014 | 78.50 | 78.96 | 78.71 | 78.77 | 6,893 | +0.06(+0.08%) |
Oct 24, 2014 | 78.56 | 78.72 | 78.38 | 78.71 | 2,718 | +0.14(+0.18%) |
Oct 23, 2014 | 78.19 | 78.79 | 78.19 | 78.57 | 5,006 | +1.40(+1.81%) |
Oct 22, 2014 | 77.64 | 77.87 | 77.17 | 77.17 | 5,540 | +0.77(+1.01%) |
Oct 21, 2014 | 76.46 | 76.46 | 76.16 | 76.40 | 19,221 | +0.48(+0.63%) |
Oct 20, 2014 | 75.44 | 75.99 | 75.44 | 75.92 | 8,704 | +0.16(+0.21%) |
Oct 17, 2014 | 75.64 | 75.76 | 75.42 | 75.76 | 4,095 | +0.49(+0.65%) |
Oct 16, 2014 | 74.57 | 75.68 | 74.46 | 75.27 | 12,945 | -1.03(-1.35%) |
Oct 15, 2014 | 76.72 | 76.72 | 75.30 | 76.30 | 6,986 | -0.04(-0.05%) |
Oct 14, 2014 | 76.48 | 76.78 | 76.20 | 76.34 | 4,782 | -0.31(-0.40%) |
Oct 13, 2014 | 77.50 | 77.55 | 76.65 | 76.65 | 15,320 | -0.50(-0.65%) |
Oct 10, 2014 | 77.05 | 77.50 | 76.82 | 77.15 | 7,604 | -0.90(-1.15%) |
Oct 09, 2014 | 80.29 | 78.02 | 78.05 | 6,309 | -2.24(-2.79%) | |
Oct 08, 2014 | 78.84 | 80.29 | 78.84 | 80.29 | 5,428 | +2.35(+3.02%) |
Oct 07, 2014 | 77.82 | 78.17 | 77.82 | 77.94 | 2,902 | -0.22(-0.28%) |
Oct 06, 2014 | 77.81 | 78.36 | 77.81 | 78.16 | 6,070 | +0.09(+0.11%) |
Oct 03, 2014 | 78.36 | 78.45 | 77.79 | 78.07 | 3,826 | -0.61(-0.78%) |
Oct 02, 2014 | 78.58 | 79.00 | 78.58 | 78.68 | 4,462 | -0.49(-0.62%) |
Oct 01, 2014 | 79.75 | 79.75 | 79.07 | 79.17 | 6,284 | -0.68(-0.85%) |
Sep 30, 2014 | 79.85 | 79.85 | 79.45 | 79.85 | 2,300 | -0.40(-0.50%) |
Sep 29, 2014 | 80.13 | 80.27 | 79.88 | 80.25 | 5,584 | -0.15(-0.19%) |
Sep 26, 2014 | 80.54 | 80.54 | 80.16 | 80.40 | 3,578 | -0.12(-0.15%) |
Sep 25, 2014 | 80.98 | 80.98 | 80.22 | 80.52 | 5,327 | -0.22(-0.27%) |
Sep 24, 2014 | 80.51 | 80.84 | 80.51 | 80.73 | 3,708 | -0.52(-0.63%) |
Sep 23, 2014 | 81.18 | 81.44 | 81.12 | 81.25 | 3,049 | -0.45(-0.56%) |
Sep 22, 2014 | 81.51 | 81.75 | 81.51 | 81.70 | 3,361 | -0.22(-0.26%) |
Sep 19, 2014 | 81.82 | 81.92 | 81.75 | 81.92 | 8,230 | +0.39(+0.48%) |
Sep 18, 2014 | 81.59 | 81.59 | 81.53 | 81.53 | 2,119 | +0.67(+0.83%) |
Sep 17, 2014 | 81.40 | 81.49 | 80.86 | 80.86 | 4,932 | -0.67(-0.82%) |
Sep 16, 2014 | 80.92 | 81.53 | 80.77 | 81.53 | 4,537 | +0.36(+0.45%) |
Sep 15, 2014 | 81.11 | 81.27 | 81.08 | 81.17 | 8,957 | -0.16(-0.20%) |
Sep 12, 2014 | 81.13 | 81.39 | 81.13 | 81.33 | 2,653 | +0.12(+0.15%) |
Sep 11, 2014 | 81.08 | 81.25 | 80.85 | 81.21 | 6,032 | -0.09(-0.11%) |
Sep 10, 2014 | 80.97 | 81.30 | 80.86 | 81.30 | 10,572 | +0.30(+0.37%) |
Sep 09, 2014 | 81.00 | 81.26 | 80.90 | 81.00 | 30,365 | -0.60(-0.74%) |
Sep 08, 2014 | 82.09 | 82.09 | 81.60 | 81.60 | 2,384 | -0.51(-0.62%) |
Sep 05, 2014 | 82.09 | 82.17 | 81.93 | 82.11 | 2,033 | +0.45(+0.54%) |
Sep 04, 2014 | 82.17 | 82.22 | 81.45 | 81.66 | 20,029 | -0.78(-0.95%) |
Sep 03, 2014 | 82.01 | 82.40 | 82.44 | 4,719 | +0.43(+0.53%) | |
Sep 02, 2014 | 82.32 | 81.92 | 82.01 | 4,469 | -0.08(-0.10%) | |
Aug 29, 2014 | 82.09 | 82.09 | 82.09 | 0 | +0.27(+0.33%) | |
Aug 28, 2014 | 81.68 | 81.96 | 81.65 | 81.82 | 10,839 | -0.58(-0.70%) |
Aug 27, 2014 | 82.28 | 82.42 | 82.28 | 82.39 | 3,940 | +0.83(+1.02%) |
Aug 26, 2014 | 81.90 | 81.90 | 81.55 | 81.56 | 8,138 | +0.30(+0.38%) |
Aug 25, 2014 | 81.23 | 81.34 | 81.15 | 81.26 | 5,962 | +0.18(+0.22%) |
Aug 22, 2014 | 81.55 | 80.79 | 81.08 | 3,341 | -0.47(-0.57%) | |
Aug 21, 2014 | 81.44 | 81.60 | 81.32 | 81.55 | 2,702 | +0.63(+0.78%) |
Aug 20, 2014 | 81.16 | 81.55 | 80.92 | 5,220 | -0.63(-0.78%) | |
Aug 19, 2014 | 81.77 | 81.85 | 81.51 | 81.55 | 4,228 | +0.70(+0.87%) |
Aug 18, 2014 | 80.88 | 80.92 | 80.69 | 80.84 | 2,846 | +0.11(+0.14%) |
Aug 15, 2014 | 81.20 | 81.20 | 80.33 | 80.73 | 7,447 | -0.67(-0.82%) |
Aug 14, 2014 | 81.30 | 81.51 | 81.30 | 81.40 | 4,378 | +0.64(+0.79%) |
Aug 13, 2014 | 80.98 | 80.76 | 80.76 | 8,049 | -0.22(-0.27%) | |
Aug 12, 2014 | 80.70 | 80.98 | 80.61 | 80.98 | 5,430 | +0.30(+0.37%) |
Aug 11, 2014 | 81.23 | 81.23 | 80.68 | 80.68 | 9,694 | +0.07(+0.09%) |
Aug 08, 2014 | 80.20 | 80.61 | 79.97 | 80.61 | 9,996 | +0.62(+0.78%) |
Aug 07, 2014 | 80.97 | 80.97 | 79.74 | 79.99 | 6,599 | -2.42(-2.94%) |
Aug 06, 2014 | 82.13 | 82.41 | 81.84 | 82.41 | 5,703 | -2.15(-2.54%) |
Aug 05, 2014 | 84.90 | 84.94 | 84.54 | 84.56 | 4,084 | -0.02(-0.02%) |
Aug 04, 2014 | 84.40 | 84.58 | 84.29 | 84.58 | 4,483 | -0.07(-0.08%) |