Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 81.32 | 81.90 | 80.18 | 81.69 | 916,289 | +1.95(+2.45%) |
Oct 30, 2014 | 78.92 | 80.32 | 76.92 | 79.74 | 689,495 | +0.61(+0.77%) |
Oct 29, 2014 | 79.18 | 79.44 | 78.09 | 79.14 | 819,597 | +1.05(+1.35%) |
Oct 28, 2014 | 78.03 | 79.12 | 75.57 | 78.09 | 862,127 | +3.24(+4.33%) |
Oct 27, 2014 | 74.58 | 74.99 | 75.06 | 74.85 | 586,062 | -0.21(-0.28%) |
Oct 24, 2014 | 74.85 | 75.27 | 73.89 | 75.06 | 395,400 | +0.20(+0.27%) |
Oct 23, 2014 | 73.58 | 75.32 | 73.24 | 74.86 | 763,636 | +2.45(+3.39%) |
Oct 22, 2014 | 73.71 | 74.11 | 72.38 | 72.41 | 631,350 | -0.96(-1.30%) |
Oct 21, 2014 | 71.01 | 73.44 | 71.01 | 73.36 | 558,083 | +2.65(+3.75%) |
Oct 20, 2014 | 70.44 | 70.65 | 69.93 | 70.71 | 701,491 | +0.04(+0.05%) |
Oct 17, 2014 | 71.49 | 71.71 | 70.59 | 70.67 | 1,256,807 | -0.02(-0.03%) |
Oct 16, 2014 | 68.69 | 70.82 | 68.63 | 70.69 | 3,041,656 | +0.93(+1.33%) |
Oct 15, 2014 | 67.33 | 70.22 | 66.45 | 69.77 | 992,580 | +0.86(+1.25%) |
Oct 14, 2014 | 68.52 | 70.13 | 68.52 | 68.90 | 786,026 | +0.60(+0.87%) |
Oct 13, 2014 | 70.30 | 71.10 | 68.21 | 68.31 | 994,781 | -1.59(-2.28%) |
Oct 10, 2014 | 71.14 | 71.54 | 70.07 | 69.90 | 1,024,760 | -1.52(-2.13%) |
Oct 09, 2014 | 73.46 | 73.71 | 71.05 | 71.42 | 697,925 | -2.01(-2.73%) |
Oct 08, 2014 | 72.11 | 73.46 | 70.30 | 73.43 | 992,197 | +1.22(+1.69%) |
Oct 07, 2014 | 73.23 | 74.20 | 72.11 | 72.21 | 851,793 | -1.76(-2.38%) |
Oct 06, 2014 | 75.16 | 75.44 | 73.71 | 73.97 | 566,982 | -0.72(-0.96%) |
Oct 03, 2014 | 74.43 | 75.23 | 74.00 | 74.69 | 496,129 | +0.94(+1.27%) |
Oct 02, 2014 | 74.10 | 74.78 | 72.63 | 73.75 | 672,966 | -0.42(-0.56%) |
Oct 01, 2014 | 76.65 | 76.91 | 73.86 | 74.17 | 1,363,447 | -2.55(-3.32%) |
Sep 30, 2014 | 77.21 | 77.86 | 76.50 | 76.71 | 614,614 | -0.50(-0.65%) |
Sep 29, 2014 | 76.15 | 77.30 | 75.73 | 77.21 | 393,950 | +0.25(+0.32%) |
Sep 26, 2014 | 75.85 | 77.14 | 75.48 | 76.97 | 390,268 | +1.26(+1.66%) |
Sep 25, 2014 | 77.49 | 77.49 | 75.67 | 75.71 | 472,139 | -1.93(-2.49%) |
Sep 24, 2014 | 76.75 | 77.89 | 76.27 | 77.64 | 495,026 | +0.92(+1.20%) |
Sep 23, 2014 | 77.44 | 77.61 | 76.58 | 76.72 | 520,686 | -1.28(-1.64%) |
Sep 22, 2014 | 79.25 | 79.45 | 77.48 | 78.00 | 335,803 | -1.28(-1.61%) |
Sep 19, 2014 | 79.56 | 80.14 | 78.63 | 79.28 | 622,571 | +0.05(+0.06%) |
Sep 18, 2014 | 79.11 | 79.42 | 78.74 | 79.23 | 388,521 | +0.60(+0.76%) |
Sep 17, 2014 | 79.34 | 79.65 | 78.50 | 78.63 | 429,787 | -0.62(-0.79%) |
Sep 16, 2014 | 77.97 | 79.42 | 77.52 | 79.26 | 523,881 | +1.18(+1.52%) |
Sep 15, 2014 | 78.21 | 78.21 | 77.41 | 78.08 | 422,741 | +0.07(+0.08%) |
Sep 12, 2014 | 79.04 | 79.18 | 77.82 | 78.01 | 294,921 | -1.09(-1.38%) |
Sep 11, 2014 | 78.12 | 79.24 | 77.96 | 79.10 | 341,934 | +0.53(+0.67%) |
Sep 10, 2014 | 78.86 | 78.86 | 77.24 | 78.57 | 459,096 | -0.17(-0.22%) |
Sep 09, 2014 | 79.65 | 79.88 | 78.63 | 78.74 | 447,052 | -1.09(-1.36%) |
Sep 08, 2014 | 79.37 | 80.06 | 78.96 | 79.83 | 541,773 | +0.42(+0.52%) |
Sep 05, 2014 | 79.20 | 79.54 | 78.73 | 79.41 | 284,580 | +0.03(+0.04%) |
Sep 04, 2014 | 79.61 | 79.61 | 79.01 | 79.38 | 505,858 | -0.24(-0.30%) |
Sep 03, 2014 | 80.46 | 80.93 | 79.43 | 79.62 | 509,449 | -0.43(-0.53%) |
Sep 02, 2014 | 78.88 | 80.25 | 78.75 | 80.05 | 578,544 | +1.14(+1.44%) |
Aug 29, 2014 | 79.24 | 78.91 | 78.91 | 78.91 | 272,974 | -0.24(-0.30%) |
Aug 28, 2014 | 79.13 | 79.39 | 78.28 | 79.15 | 295,023 | -0.27(-0.35%) |
Aug 27, 2014 | 79.50 | 79.64 | 78.89 | 79.42 | 344,827 | -0.09(-0.12%) |
Aug 26, 2014 | 80.08 | 80.17 | 79.43 | 79.52 | 354,740 | -0.47(-0.59%) |
Aug 25, 2014 | 79.99 | 80.38 | 79.32 | 79.99 | 312,931 | +0.46(+0.58%) |
Aug 22, 2014 | 79.52 | 79.87 | 79.06 | 79.52 | 263,792 | -0.16(-0.20%) |
Aug 21, 2014 | 79.89 | 80.15 | 78.81 | 79.69 | 370,708 | -0.10(-0.13%) |
Aug 20, 2014 | 79.67 | 80.14 | 79.37 | 79.79 | 248,123 | +0.01(+0.01%) |
Aug 19, 2014 | 79.96 | 80.46 | 79.66 | 79.78 | 337,840 | +0.21(+0.26%) |
Aug 18, 2014 | 78.28 | 79.60 | 78.02 | 79.57 | 454,593 | +1.81(+2.32%) |
Aug 15, 2014 | 78.67 | 78.92 | 77.11 | 77.76 | 443,067 | -0.54(-0.69%) |
Aug 14, 2014 | 77.94 | 78.38 | 77.77 | 78.30 | 276,574 | +0.68(+0.88%) |
Aug 13, 2014 | 77.01 | 77.72 | 76.82 | 77.62 | 270,111 | +0.95(+1.23%) |
Aug 12, 2014 | 77.19 | 77.49 | 76.33 | 76.68 | 225,085 | -0.56(-0.72%) |
Aug 11, 2014 | 77.50 | 77.85 | 77.20 | 77.23 | 368,269 | +0.30(+0.39%) |
Aug 08, 2014 | 76.02 | 77.06 | 75.59 | 76.93 | 311,106 | +1.01(+1.33%) |
Aug 07, 2014 | 76.33 | 76.83 | 75.71 | 75.92 | 284,401 | -0.07(-0.09%) |
Aug 06, 2014 | 75.77 | 76.62 | 75.77 | 75.98 | 358,230 | -0.50(-0.66%) |
Aug 05, 2014 | 76.66 | 77.35 | 75.74 | 76.49 | 387,299 | -0.71(-0.92%) |
Aug 04, 2014 | 76.58 | 77.44 | 75.62 | 77.20 | 468,331 | +0.71(+0.93%) |