Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 80.89 | 83.34 | 80.89 | 83.28 | 2,140,827 | +2.82(+3.50%) |
Oct 30, 2014 | 79.95 | 81.13 | 79.75 | 80.46 | 1,838,170 | +0.23(+0.29%) |
Oct 29, 2014 | 81.24 | 81.24 | 79.85 | 80.23 | 1,412,787 | -0.62(-0.77%) |
Oct 28, 2014 | 80.30 | 80.86 | 80.12 | 80.85 | 1,002,943 | +0.98(+1.22%) |
Oct 27, 2014 | 79.84 | 79.77 | 79.77 | 79.87 | 844,930 | +0.10(+0.12%) |
Oct 24, 2014 | 78.92 | 79.80 | 78.77 | 79.77 | 880,819 | +0.77(+0.98%) |
Oct 23, 2014 | 79.87 | 80.21 | 78.77 | 79.00 | 1,330,108 | -0.10(-0.12%) |
Oct 22, 2014 | 79.58 | 79.77 | 79.06 | 79.10 | 1,608,991 | -0.24(-0.31%) |
Oct 21, 2014 | 78.35 | 79.37 | 78.26 | 79.34 | 3,194,545 | +1.68(+2.16%) |
Oct 20, 2014 | 77.88 | 78.20 | 77.52 | 77.66 | 2,682,100 | -0.75(-0.95%) |
Oct 17, 2014 | 78.06 | 78.90 | 77.40 | 78.41 | 1,729,325 | +1.01(+1.30%) |
Oct 16, 2014 | 76.73 | 77.96 | 76.73 | 77.40 | 1,924,148 | -0.07(-0.09%) |
Oct 15, 2014 | 76.78 | 77.79 | 75.78 | 77.47 | 3,218,385 | -0.05(-0.06%) |
Oct 14, 2014 | 77.30 | 78.18 | 77.15 | 77.52 | 2,077,521 | +0.48(+0.63%) |
Oct 13, 2014 | 78.08 | 78.39 | 76.99 | 77.03 | 2,096,296 | -0.87(-1.12%) |
Oct 10, 2014 | 79.16 | 79.97 | 77.88 | 77.90 | 2,716,773 | -0.79(-1.01%) |
Oct 09, 2014 | 80.79 | 81.50 | 78.69 | 78.70 | 3,025,376 | -2.14(-2.65%) |
Oct 08, 2014 | 82.19 | 82.19 | 79.89 | 80.84 | 4,681,654 | -1.89(-2.28%) |
Oct 07, 2014 | 83.91 | 84.23 | 82.72 | 82.73 | 1,820,089 | -1.78(-2.11%) |
Oct 06, 2014 | 85.01 | 85.18 | 84.28 | 84.51 | 1,247,407 | -0.30(-0.35%) |
Oct 03, 2014 | 84.57 | 85.22 | 84.20 | 84.81 | 1,114,964 | +0.70(+0.83%) |
Oct 02, 2014 | 83.99 | 84.48 | 83.50 | 84.11 | 976,600 | +0.20(+0.24%) |
Oct 01, 2014 | 84.72 | 84.86 | 83.64 | 83.91 | 1,818,080 | -0.99(-1.16%) |
Sep 30, 2014 | 84.63 | 85.10 | 84.47 | 84.90 | 1,837,359 | +0.15(+0.18%) |
Sep 29, 2014 | 83.68 | 84.85 | 83.61 | 84.74 | 1,201,140 | +0.31(+0.37%) |
Sep 26, 2014 | 83.73 | 84.70 | 83.54 | 84.43 | 966,505 | +0.86(+1.03%) |
Sep 25, 2014 | 84.19 | 84.28 | 83.45 | 83.57 | 1,380,467 | -0.96(-1.13%) |
Sep 24, 2014 | 83.48 | 84.67 | 83.43 | 84.53 | 828,994 | +0.99(+1.18%) |
Sep 23, 2014 | 83.46 | 83.84 | 83.36 | 83.54 | 2,120,727 | -0.22(-0.27%) |
Sep 22, 2014 | 83.99 | 84.06 | 83.51 | 83.76 | 914,831 | -0.41(-0.48%) |
Sep 19, 2014 | 85.02 | 85.04 | 84.06 | 84.17 | 2,595,699 | -0.95(-1.11%) |
Sep 18, 2014 | 84.65 | 85.22 | 84.38 | 85.12 | 1,322,804 | +0.88(+1.05%) |
Sep 17, 2014 | 84.62 | 84.89 | 83.94 | 84.24 | 1,429,453 | -0.02(-0.02%) |
Sep 16, 2014 | 84.33 | 84.63 | 83.91 | 84.26 | 888,621 | -0.28(-0.33%) |
Sep 15, 2014 | 84.34 | 84.89 | 84.02 | 84.54 | 1,061,724 | +0.21(+0.25%) |
Sep 12, 2014 | 84.16 | 84.54 | 83.94 | 84.32 | 1,092,477 | +0.23(+0.28%) |
Sep 11, 2014 | 83.51 | 84.38 | 83.48 | 84.09 | 731,503 | +0.13(+0.15%) |
Sep 10, 2014 | 83.94 | 84.36 | 83.70 | 83.97 | 708,359 | +0.23(+0.28%) |
Sep 09, 2014 | 84.48 | 84.72 | 83.66 | 83.73 | 1,162,714 | -0.98(-1.15%) |
Sep 08, 2014 | 84.47 | 85.21 | 84.36 | 84.71 | 775,783 | -0.05(-0.06%) |
Sep 05, 2014 | 84.98 | 84.98 | 84.33 | 84.76 | 1,166,034 | -0.44(-0.51%) |
Sep 04, 2014 | 85.09 | 85.76 | 85.09 | 85.20 | 1,335,135 | +0.18(+0.22%) |
Sep 03, 2014 | 85.21 | 85.35 | 84.93 | 85.01 | 1,155,319 | +0.09(+0.10%) |
Sep 02, 2014 | 84.62 | 85.55 | 84.46 | 84.92 | 1,217,555 | +0.52(+0.62%) |
Aug 29, 2014 | 84.45 | 84.40 | 84.40 | 84.40 | 927,863 | +0.24(+0.29%) |
Aug 28, 2014 | 83.69 | 84.43 | 83.62 | 84.16 | 781,591 | +0.08(+0.09%) |
Aug 27, 2014 | 84.36 | 84.75 | 83.95 | 84.08 | 854,420 | -0.24(-0.29%) |
Aug 26, 2014 | 84.65 | 84.65 | 84.30 | 84.32 | 1,136,359 | -0.31(-0.37%) |
Aug 25, 2014 | 84.26 | 84.91 | 84.10 | 84.63 | 1,201,645 | +0.69(+0.82%) |
Aug 22, 2014 | 84.30 | 84.63 | 83.74 | 83.95 | 1,336,175 | -0.23(-0.28%) |
Aug 21, 2014 | 83.58 | 84.42 | 83.48 | 84.18 | 1,659,913 | +0.62(+0.74%) |
Aug 20, 2014 | 82.92 | 83.84 | 82.92 | 83.56 | 1,967,629 | +0.26(+0.31%) |
Aug 19, 2014 | 83.01 | 83.68 | 82.77 | 83.30 | 2,222,215 | +0.49(+0.60%) |
Aug 18, 2014 | 82.29 | 83.07 | 82.21 | 82.80 | 1,562,391 | +0.89(+1.09%) |
Aug 15, 2014 | 82.78 | 83.15 | 81.47 | 81.91 | 2,138,299 | -0.63(-0.76%) |
Aug 14, 2014 | 83.08 | 83.20 | 82.47 | 82.54 | 1,705,485 | -0.61(-0.73%) |
Aug 13, 2014 | 82.88 | 83.50 | 82.75 | 83.15 | 959,174 | +0.86(+1.05%) |
Aug 12, 2014 | 81.93 | 82.68 | 81.93 | 82.29 | 967,489 | +0.11(+0.13%) |
Aug 11, 2014 | 82.00 | 82.40 | 81.66 | 82.18 | 1,111,707 | +0.30(+0.37%) |
Aug 08, 2014 | 81.04 | 82.02 | 81.01 | 81.88 | 1,064,289 | +1.05(+1.29%) |
Aug 07, 2014 | 81.12 | 81.19 | 80.48 | 80.84 | 1,138,953 | -0.08(-0.10%) |
Aug 06, 2014 | 80.43 | 81.55 | 80.43 | 80.92 | 1,820,709 | +0.34(+0.42%) |
Aug 05, 2014 | 81.47 | 81.51 | 80.48 | 80.58 | 1,772,550 | -1.14(-1.40%) |
Aug 04, 2014 | 81.60 | 81.84 | 80.86 | 81.72 | 1,209,382 | +0.44(+0.54%) |