Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 75.71 | 77.72 | 74.90 | 77.70 | 268,458 | +1.77(+2.34%) |
Oct 30, 2014 | 75.88 | 76.31 | 75.10 | 75.92 | 103,065 | -0.43(-0.56%) |
Oct 29, 2014 | 77.10 | 77.95 | 75.61 | 76.36 | 204,388 | +0.31(+0.40%) |
Oct 28, 2014 | 73.76 | 76.21 | 73.37 | 76.05 | 149,849 | +2.37(+3.21%) |
Oct 27, 2014 | 74.43 | 75.72 | 75.72 | 73.68 | 204,657 | -2.04(-2.70%) |
Oct 24, 2014 | 76.05 | 76.05 | 74.62 | 75.72 | 197,809 | -0.39(-0.52%) |
Oct 23, 2014 | 75.60 | 76.97 | 75.32 | 76.12 | 90,879 | +1.49(+1.99%) |
Oct 22, 2014 | 77.08 | 77.41 | 74.57 | 74.63 | 205,854 | -2.07(-2.70%) |
Oct 21, 2014 | 75.06 | 76.88 | 75.06 | 76.70 | 202,183 | +2.49(+3.36%) |
Oct 20, 2014 | 73.39 | 73.76 | 73.03 | 74.21 | 155,482 | +0.81(+1.11%) |
Oct 17, 2014 | 74.47 | 75.47 | 72.67 | 73.39 | 141,780 | +0.11(+0.14%) |
Oct 16, 2014 | 69.58 | 73.95 | 69.41 | 73.29 | 182,867 | +2.20(+3.10%) |
Oct 15, 2014 | 68.98 | 71.21 | 67.20 | 71.08 | 213,454 | +1.01(+1.44%) |
Oct 14, 2014 | 71.70 | 72.56 | 69.76 | 70.08 | 295,622 | -1.05(-1.48%) |
Oct 13, 2014 | 74.34 | 75.16 | 71.10 | 71.13 | 270,650 | -3.44(-4.61%) |
Oct 10, 2014 | 75.60 | 76.51 | 73.78 | 74.57 | 326,905 | -1.28(-1.68%) |
Oct 09, 2014 | 78.60 | 78.60 | 75.81 | 75.85 | 319,511 | -3.34(-4.21%) |
Oct 08, 2014 | 78.20 | 79.26 | 76.58 | 79.18 | 283,183 | +0.84(+1.08%) |
Oct 07, 2014 | 79.45 | 80.23 | 78.33 | 78.34 | 215,631 | -1.41(-1.77%) |
Oct 06, 2014 | 80.49 | 80.78 | 79.12 | 79.75 | 266,055 | -0.39(-0.49%) |
Oct 03, 2014 | 81.13 | 81.13 | 79.61 | 80.14 | 172,541 | -0.69(-0.85%) |
Oct 02, 2014 | 80.94 | 81.26 | 78.80 | 80.83 | 305,616 | -0.56(-0.68%) |
Oct 01, 2014 | 83.30 | 83.92 | 80.97 | 81.39 | 252,658 | -1.96(-2.35%) |
Sep 30, 2014 | 84.77 | 84.86 | 82.73 | 83.34 | 158,456 | -1.64(-1.93%) |
Sep 29, 2014 | 83.73 | 85.09 | 83.47 | 84.98 | 121,617 | +0.43(+0.51%) |
Sep 26, 2014 | 83.73 | 84.95 | 83.42 | 84.55 | 81,927 | +0.98(+1.17%) |
Sep 25, 2014 | 85.05 | 85.05 | 83.57 | 83.57 | 191,314 | -1.48(-1.74%) |
Sep 24, 2014 | 84.75 | 85.56 | 83.40 | 85.05 | 177,303 | +0.36(+0.43%) |
Sep 23, 2014 | 84.95 | 85.90 | 84.62 | 84.69 | 87,247 | -0.40(-0.47%) |
Sep 22, 2014 | 86.72 | 86.72 | 84.68 | 85.09 | 92,137 | -1.87(-2.15%) |
Sep 19, 2014 | 87.34 | 87.84 | 86.79 | 86.96 | 142,864 | -0.17(-0.20%) |
Sep 18, 2014 | 88.42 | 88.42 | 86.77 | 87.14 | 111,991 | -0.91(-1.03%) |
Sep 17, 2014 | 88.47 | 88.70 | 87.76 | 88.05 | 69,614 | -0.20(-0.23%) |
Sep 16, 2014 | 86.77 | 88.89 | 86.77 | 88.25 | 72,230 | +1.34(+1.54%) |
Sep 15, 2014 | 86.28 | 87.18 | 85.56 | 86.91 | 134,198 | +0.60(+0.70%) |
Sep 12, 2014 | 87.42 | 87.42 | 85.99 | 86.31 | 93,336 | -1.38(-1.57%) |
Sep 11, 2014 | 86.92 | 87.82 | 86.43 | 87.68 | 80,918 | +0.08(+0.09%) |
Sep 10, 2014 | 87.64 | 87.64 | 86.32 | 87.61 | 109,916 | -0.19(-0.22%) |
Sep 09, 2014 | 88.35 | 88.89 | 87.23 | 87.80 | 105,953 | -0.44(-0.50%) |
Sep 08, 2014 | 89.33 | 89.33 | 87.72 | 88.24 | 51,236 | -1.48(-1.65%) |
Sep 05, 2014 | 88.92 | 89.74 | 88.51 | 89.72 | 43,334 | +0.75(+0.84%) |
Sep 04, 2014 | 90.76 | 90.81 | 88.54 | 88.97 | 722,114 | -1.68(-1.85%) |
Sep 03, 2014 | 90.97 | 91.26 | 90.59 | 90.65 | 46,953 | +0.33(+0.36%) |
Sep 02, 2014 | 91.54 | 91.54 | 89.94 | 90.32 | 107,784 | -1.39(-1.51%) |
Aug 29, 2014 | 90.95 | 91.71 | 91.71 | 91.71 | 92,471 | +1.05(+1.16%) |
Aug 28, 2014 | 90.33 | 90.75 | 90.16 | 90.66 | 45,361 | +0.14(+0.16%) |
Aug 27, 2014 | 90.74 | 91.01 | 90.40 | 90.51 | 44,137 | -0.24(-0.26%) |
Aug 26, 2014 | 90.75 | 91.34 | 90.72 | 90.75 | 100,779 | +0.18(+0.20%) |
Aug 25, 2014 | 89.57 | 90.67 | 89.57 | 90.57 | 66,052 | +1.40(+1.57%) |
Aug 22, 2014 | 89.51 | 89.51 | 88.78 | 89.17 | 122,303 | -0.54(-0.60%) |
Aug 21, 2014 | 89.37 | 89.79 | 88.81 | 89.71 | 40,903 | +0.37(+0.42%) |
Aug 20, 2014 | 88.93 | 89.41 | 88.67 | 89.34 | 51,161 | +0.25(+0.28%) |
Aug 19, 2014 | 88.64 | 89.32 | 88.44 | 89.09 | 63,258 | +0.80(+0.91%) |
Aug 18, 2014 | 88.37 | 88.57 | 87.80 | 88.28 | 80,861 | +0.21(+0.24%) |
Aug 15, 2014 | 87.46 | 88.14 | 87.28 | 88.07 | 195,393 | +0.92(+1.05%) |
Aug 14, 2014 | 87.83 | 88.02 | 87.06 | 87.16 | 62,104 | -0.47(-0.53%) |
Aug 13, 2014 | 87.94 | 87.94 | 87.44 | 87.62 | 53,111 | +0.23(+0.26%) |
Aug 12, 2014 | 88.27 | 88.28 | 87.09 | 87.40 | 126,561 | -1.04(-1.18%) |
Aug 11, 2014 | 89.18 | 89.55 | 88.40 | 88.44 | 84,855 | -0.35(-0.40%) |
Aug 08, 2014 | 87.35 | 88.55 | 86.99 | 88.79 | 109,069 | +1.77(+2.03%) |
Aug 07, 2014 | 88.28 | 88.28 | 86.57 | 87.02 | 692,599 | -0.78(-0.89%) |
Aug 06, 2014 | 87.19 | 88.89 | 86.82 | 87.81 | 143,630 | +0.27(+0.31%) |
Aug 05, 2014 | 89.43 | 89.43 | 86.99 | 87.54 | 146,500 | -2.16(-2.41%) |
Aug 04, 2014 | 87.64 | 89.91 | 87.47 | 89.70 | 145,749 | +2.13(+2.43%) |