Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 82.94 | 83.16 | 82.62 | 82.94 | 38,542 | +0.69(+0.84%) |
Oct 30, 2014 | 81.50 | 82.42 | 81.32 | 82.25 | 26,441 | +0.57(+0.70%) |
Oct 29, 2014 | 81.91 | 81.99 | 81.25 | 81.68 | 14,594 | -0.25(-0.31%) |
Oct 28, 2014 | 81.42 | 81.94 | 81.33 | 81.94 | 27,908 | +0.77(+0.95%) |
Oct 27, 2014 | 80.82 | 81.15 | 81.15 | 81.16 | 54,498 | +0.02(+0.02%) |
Oct 24, 2014 | 80.78 | 81.17 | 80.75 | 81.15 | 48,932 | +0.58(+0.73%) |
Oct 23, 2014 | 80.86 | 81.03 | 80.51 | 80.56 | 38,462 | +0.11(+0.13%) |
Oct 22, 2014 | 80.51 | 81.05 | 80.44 | 80.46 | 57,780 | -0.04(-0.05%) |
Oct 21, 2014 | 79.85 | 80.50 | 79.52 | 80.50 | 108,511 | +0.66(+0.82%) |
Oct 20, 2014 | 78.54 | 79.87 | 78.54 | 79.84 | 285,364 | +1.14(+1.44%) |
Oct 17, 2014 | 78.70 | 78.89 | 78.29 | 78.70 | 33,122 | +0.76(+0.97%) |
Oct 16, 2014 | 77.64 | 78.27 | 76.89 | 77.95 | 31,913 | -0.03(-0.04%) |
Oct 15, 2014 | 77.98 | 78.11 | 76.53 | 77.98 | 88,943 | -0.49(-0.62%) |
Oct 14, 2014 | 79.00 | 79.00 | 78.44 | 78.47 | 101,758 | +0.09(+0.12%) |
Oct 13, 2014 | 79.18 | 79.56 | 78.37 | 78.37 | 25,926 | -1.29(-1.62%) |
Oct 10, 2014 | 79.79 | 80.30 | 79.63 | 79.66 | 14,770 | -0.12(-0.15%) |
Oct 09, 2014 | 80.78 | 81.02 | 79.77 | 79.78 | 31,362 | -1.23(-1.52%) |
Oct 08, 2014 | 80.01 | 81.02 | 79.64 | 81.02 | 36,894 | +1.09(+1.36%) |
Oct 07, 2014 | 80.36 | 80.70 | 79.93 | 79.93 | 51,396 | -0.89(-1.11%) |
Oct 06, 2014 | 81.00 | 81.00 | 80.31 | 80.82 | 48,562 | +0.05(+0.06%) |
Oct 03, 2014 | 80.46 | 80.83 | 80.21 | 80.78 | 79,154 | +0.80(+1.00%) |
Oct 02, 2014 | 79.61 | 80.03 | 79.37 | 79.98 | 113,986 | +0.28(+0.35%) |
Oct 01, 2014 | 79.95 | 80.15 | 79.47 | 79.70 | 467,355 | -0.51(-0.64%) |
Sep 30, 2014 | 80.49 | 80.49 | 80.04 | 80.22 | 37,681 | -0.27(-0.33%) |
Sep 29, 2014 | 80.31 | 80.77 | 80.31 | 80.48 | 439,807 | -0.38(-0.47%) |
Sep 26, 2014 | 80.35 | 80.93 | 80.35 | 80.86 | 20,141 | +0.62(+0.77%) |
Sep 25, 2014 | 81.14 | 81.14 | 80.14 | 80.25 | 162,700 | -1.04(-1.28%) |
Sep 24, 2014 | 80.84 | 81.29 | 80.78 | 81.29 | 27,646 | +0.79(+0.98%) |
Sep 23, 2014 | 80.90 | 81.01 | 80.50 | 80.50 | 118,051 | -0.60(-0.74%) |
Sep 22, 2014 | 81.41 | 81.41 | 81.01 | 81.10 | 35,385 | -0.53(-0.65%) |
Sep 19, 2014 | 81.81 | 81.81 | 81.50 | 81.63 | 8,615 | +0.08(+0.10%) |
Sep 18, 2014 | 81.41 | 81.60 | 81.36 | 81.55 | 14,611 | +0.36(+0.44%) |
Sep 17, 2014 | 81.37 | 81.47 | 81.07 | 81.20 | 29,531 | -0.08(-0.10%) |
Sep 16, 2014 | 80.86 | 81.48 | 80.86 | 81.28 | 10,871 | +0.40(+0.49%) |
Sep 15, 2014 | 80.98 | 81.03 | 80.79 | 80.88 | 6,547 | +0.07(+0.09%) |
Sep 12, 2014 | 81.27 | 81.37 | 80.68 | 80.81 | 6,314 | -0.49(-0.61%) |
Sep 11, 2014 | 80.95 | 81.35 | 80.95 | 81.30 | 6,630 | +0.10(+0.12%) |
Sep 10, 2014 | 80.96 | 81.29 | 80.84 | 81.20 | 8,412 | +0.33(+0.41%) |
Sep 09, 2014 | 81.10 | 81.17 | 80.81 | 80.87 | 15,932 | -0.33(-0.40%) |
Sep 08, 2014 | 81.41 | 81.50 | 81.09 | 81.20 | 32,074 | -0.44(-0.54%) |
Sep 05, 2014 | 81.47 | 81.60 | 81.08 | 81.64 | 15,065 | +0.19(+0.23%) |
Sep 04, 2014 | 81.45 | 81.62 | 81.32 | 81.45 | 34,086 | +0.09(+0.11%) |
Sep 03, 2014 | 81.78 | 81.78 | 81.23 | 81.36 | 11,622 | -0.08(-0.10%) |
Sep 02, 2014 | 81.36 | 81.70 | 81.12 | 81.44 | 57,479 | +0.13(+0.16%) |
Aug 29, 2014 | 81.26 | 81.30 | 81.30 | 81.30 | 9,776 | +0.18(+0.22%) |
Aug 28, 2014 | 80.74 | 81.17 | 80.72 | 81.12 | 9,400 | -0.07(-0.09%) |
Aug 27, 2014 | 81.11 | 81.20 | 80.99 | 81.20 | 19,047 | +0.08(+0.10%) |
Aug 26, 2014 | 81.35 | 81.35 | 81.11 | 81.11 | 7,403 | -0.11(-0.13%) |
Aug 25, 2014 | 81.21 | 81.40 | 81.21 | 81.22 | 17,438 | +0.47(+0.58%) |
Aug 22, 2014 | 80.99 | 80.99 | 80.74 | 80.75 | 37,466 | -0.12(-0.15%) |
Aug 21, 2014 | 81.14 | 81.16 | 80.87 | 80.87 | 258,553 | -0.01(-0.01%) |
Aug 20, 2014 | 80.69 | 80.95 | 80.52 | 80.88 | 11,969 | +0.21(+0.26%) |
Aug 19, 2014 | 80.62 | 80.82 | 80.54 | 80.67 | 40,164 | +0.11(+0.14%) |
Aug 18, 2014 | 80.41 | 80.61 | 80.41 | 80.56 | 161,307 | +0.60(+0.75%) |
Aug 15, 2014 | 80.19 | 80.37 | 79.46 | 79.96 | 143,974 | +0.19(+0.24%) |
Aug 14, 2014 | 79.66 | 79.77 | 79.60 | 79.77 | 10,204 | +0.33(+0.42%) |
Aug 13, 2014 | 79.41 | 79.57 | 79.18 | 79.43 | 27,041 | +0.25(+0.31%) |
Aug 12, 2014 | 79.39 | 79.39 | 79.00 | 79.19 | 8,609 | -0.22(-0.28%) |
Aug 11, 2014 | 79.15 | 79.65 | 79.15 | 79.41 | 20,876 | +0.56(+0.71%) |
Aug 08, 2014 | 77.94 | 78.42 | 77.94 | 78.85 | 51,101 | +0.88(+1.13%) |
Aug 07, 2014 | 78.72 | 78.75 | 77.92 | 77.97 | 17,122 | -0.68(-0.87%) |
Aug 06, 2014 | 78.00 | 78.66 | 78.00 | 78.65 | 12,026 | +0.92(+1.18%) |
Aug 05, 2014 | 77.79 | 78.15 | 77.57 | 77.74 | 19,035 | -0.27(-0.35%) |
Aug 04, 2014 | 77.74 | 78.04 | 77.57 | 78.01 | 59,077 | +0.44(+0.56%) |