Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 80.93 | 81.36 | 80.00 | 80.62 | 79,275 | -0.20(-0.25%) |
Oct 30, 2014 | 81.52 | 82.37 | 77.76 | 80.81 | 80,095 | +0.19(+0.24%) |
Oct 29, 2014 | 79.87 | 81.17 | 79.55 | 80.62 | 129,062 | +0.23(+0.28%) |
Oct 28, 2014 | 80.67 | 80.78 | 80.13 | 80.40 | 100,918 | -0.57(-0.71%) |
Oct 27, 2014 | 81.08 | 80.85 | 80.74 | 80.97 | 50,411 | +0.12(+0.15%) |
Oct 24, 2014 | 80.94 | 81.96 | 80.53 | 80.85 | 56,058 | +0.08(+0.10%) |
Oct 23, 2014 | 81.70 | 81.70 | 80.30 | 80.76 | 150,141 | -0.95(-1.16%) |
Oct 22, 2014 | 81.48 | 81.75 | 81.24 | 81.71 | 129,175 | +0.16(+0.20%) |
Oct 21, 2014 | 81.85 | 82.10 | 81.48 | 81.55 | 122,364 | -0.97(-1.17%) |
Oct 20, 2014 | 82.72 | 82.83 | 82.00 | 82.52 | 84,516 | +0.35(+0.43%) |
Oct 17, 2014 | 82.35 | 82.51 | 81.22 | 82.16 | 148,057 | -0.43(-0.52%) |
Oct 16, 2014 | 85.05 | 85.05 | 82.40 | 82.59 | 150,376 | -0.79(-0.95%) |
Oct 15, 2014 | 85.93 | 90.26 | 83.10 | 83.39 | 394,496 | +0.35(+0.43%) |
Oct 14, 2014 | 82.87 | 83.03 | 81.95 | 83.03 | 118,519 | +0.81(+0.98%) |
Oct 13, 2014 | 81.74 | 82.68 | 81.29 | 82.23 | 133,869 | +1.07(+1.32%) |
Oct 10, 2014 | 80.81 | 81.26 | 80.60 | 81.15 | 57,419 | +0.90(+1.12%) |
Oct 09, 2014 | 80.59 | 80.78 | 80.09 | 80.25 | 38,568 | -0.31(-0.38%) |
Oct 08, 2014 | 80.72 | 80.87 | 79.86 | 80.56 | 80,976 | -0.16(-0.19%) |
Oct 07, 2014 | 79.31 | 80.81 | 79.31 | 80.71 | 230,084 | +1.62(+2.05%) |
Oct 06, 2014 | 79.05 | 79.62 | 78.71 | 79.10 | 105,963 | -0.03(-0.04%) |
Oct 03, 2014 | 78.30 | 79.36 | 78.14 | 79.12 | 127,168 | +0.66(+0.84%) |
Oct 02, 2014 | 79.14 | 79.49 | 78.47 | 78.47 | 72,746 | -1.06(-1.33%) |
Oct 01, 2014 | 78.16 | 79.53 | 78.15 | 79.53 | 188,392 | +2.16(+2.79%) |
Sep 30, 2014 | 77.71 | 78.12 | 77.15 | 77.37 | 196,475 | -0.52(-0.67%) |
Sep 29, 2014 | 77.84 | 78.29 | 77.76 | 77.89 | 103,360 | +0.76(+0.98%) |
Sep 26, 2014 | 77.16 | 77.54 | 76.62 | 77.14 | 41,411 | -0.10(-0.13%) |
Sep 25, 2014 | 76.41 | 77.25 | 76.34 | 77.24 | 40,994 | +1.46(+1.93%) |
Sep 24, 2014 | 76.42 | 76.58 | 75.72 | 75.77 | 35,263 | -0.99(-1.29%) |
Sep 23, 2014 | 75.95 | 76.88 | 75.72 | 76.76 | 77,941 | +1.04(+1.37%) |
Sep 22, 2014 | 75.89 | 76.05 | 75.46 | 75.72 | 43,589 | +0.17(+0.23%) |
Sep 19, 2014 | 75.85 | 75.85 | 74.28 | 75.55 | 28,646 | +1.42(+1.91%) |
Sep 18, 2014 | 74.41 | 74.65 | 74.03 | 74.14 | 19,080 | +0.43(+0.59%) |
Sep 17, 2014 | 74.47 | 74.74 | 73.70 | 73.70 | 56,242 | -0.59(-0.79%) |
Sep 16, 2014 | 74.61 | 74.61 | 73.92 | 74.29 | 52,223 | -0.18(-0.24%) |
Sep 15, 2014 | 74.79 | 75.29 | 74.24 | 74.46 | 94,798 | -0.11(-0.15%) |
Sep 12, 2014 | 74.96 | 75.09 | 74.24 | 74.58 | 100,363 | -1.12(-1.48%) |
Sep 11, 2014 | 76.44 | 76.44 | 75.62 | 75.70 | 29,835 | -0.35(-0.46%) |
Sep 10, 2014 | 76.35 | 76.35 | 75.92 | 76.05 | 55,380 | -0.83(-1.09%) |
Sep 09, 2014 | 76.46 | 76.97 | 76.46 | 76.88 | 83,663 | +0.22(+0.29%) |
Sep 08, 2014 | 77.03 | 77.60 | 76.44 | 76.66 | 99,086 | -0.24(-0.31%) |
Sep 05, 2014 | 77.59 | 77.66 | 76.25 | 76.90 | 196,040 | -0.25(-0.32%) |
Sep 04, 2014 | 77.70 | 77.78 | 77.36 | 77.14 | 123,010 | -1.25(-1.59%) |
Sep 03, 2014 | 77.73 | 78.39 | 77.57 | 78.39 | 145,033 | +0.46(+0.59%) |
Sep 02, 2014 | 79.21 | 79.21 | 77.92 | 77.93 | 271,595 | -1.81(-2.27%) |
Aug 29, 2014 | 81.00 | 79.74 | 79.74 | 79.74 | 147,153 | -0.13(-0.16%) |
Aug 28, 2014 | 79.85 | 80.17 | 79.70 | 79.86 | 85,967 | +0.74(+0.94%) |
Aug 27, 2014 | 78.52 | 79.17 | 78.25 | 79.12 | 48,704 | +1.03(+1.32%) |
Aug 26, 2014 | 78.77 | 78.77 | 77.91 | 78.09 | 162,422 | -0.29(-0.37%) |
Aug 25, 2014 | 78.17 | 78.51 | 77.85 | 78.38 | 126,456 | +0.67(+0.86%) |
Aug 22, 2014 | 78.90 | 78.90 | 77.36 | 77.71 | 123,991 | +0.47(+0.61%) |
Aug 21, 2014 | 76.58 | 77.30 | 76.58 | 77.24 | 20,841 | +0.71(+0.93%) |
Aug 20, 2014 | 76.63 | 76.66 | 76.20 | 76.53 | 56,500 | -0.27(-0.35%) |
Aug 19, 2014 | 77.49 | 77.66 | 76.44 | 76.80 | 54,361 | -0.13(-0.17%) |
Aug 18, 2014 | 77.86 | 78.09 | 76.81 | 76.93 | 60,170 | -1.63(-2.08%) |
Aug 15, 2014 | 78.53 | 78.87 | 77.04 | 78.57 | 139,532 | +1.77(+2.30%) |
Aug 14, 2014 | 76.36 | 77.00 | 75.84 | 76.80 | 39,886 | +0.97(+1.28%) |
Aug 13, 2014 | 75.37 | 75.85 | 75.37 | 75.83 | 18,163 | +0.53(+0.71%) |
Aug 12, 2014 | 75.90 | 75.94 | 75.23 | 75.30 | 84,723 | -0.72(-0.95%) |
Aug 11, 2014 | 76.11 | 76.31 | 75.75 | 76.02 | 51,860 | +0.05(+0.07%) |
Aug 08, 2014 | 76.46 | 76.81 | 75.83 | 75.97 | 65,263 | -0.08(-0.10%) |
Aug 07, 2014 | 75.28 | 76.08 | 75.28 | 76.05 | 30,541 | +0.92(+1.22%) |
Aug 06, 2014 | 75.88 | 75.88 | 75.04 | 75.13 | 80,942 | +0.09(+0.12%) |
Aug 05, 2014 | 74.54 | 75.36 | 74.04 | 75.04 | 24,194 | +0.46(+0.61%) |
Aug 04, 2014 | 74.80 | 75.17 | 74.56 | 74.58 | 26,663 | -0.38(-0.51%) |