Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 82.95 | 83.18 | 82.64 | 82.96 | 38,534 | +0.69(+0.84%) |
Oct 30, 2014 | 81.52 | 82.44 | 81.34 | 82.27 | 26,435 | +0.57(+0.70%) |
Oct 29, 2014 | 81.93 | 82.01 | 81.26 | 81.70 | 14,591 | -0.25(-0.31%) |
Oct 28, 2014 | 81.43 | 81.95 | 81.34 | 81.95 | 27,902 | +0.77(+0.95%) |
Oct 27, 2014 | 80.84 | 81.17 | 81.17 | 81.18 | 54,486 | +0.02(+0.02%) |
Oct 24, 2014 | 80.79 | 81.19 | 80.77 | 81.17 | 48,922 | +0.58(+0.73%) |
Oct 23, 2014 | 80.87 | 81.04 | 80.52 | 80.58 | 38,454 | +0.11(+0.13%) |
Oct 22, 2014 | 80.52 | 81.07 | 80.46 | 80.48 | 57,768 | -0.04(-0.05%) |
Oct 21, 2014 | 79.87 | 80.52 | 79.54 | 80.52 | 108,488 | +0.66(+0.82%) |
Oct 20, 2014 | 78.56 | 79.89 | 78.56 | 79.86 | 285,303 | +1.14(+1.44%) |
Oct 17, 2014 | 78.71 | 78.91 | 78.31 | 78.72 | 33,114 | +0.76(+0.97%) |
Oct 16, 2014 | 77.66 | 78.28 | 76.91 | 77.96 | 31,906 | -0.03(-0.04%) |
Oct 15, 2014 | 78.00 | 78.13 | 76.55 | 78.00 | 88,924 | -0.49(-0.62%) |
Oct 14, 2014 | 79.02 | 79.02 | 78.46 | 78.48 | 101,736 | +0.09(+0.12%) |
Oct 13, 2014 | 79.20 | 79.58 | 78.39 | 78.39 | 25,920 | -1.29(-1.62%) |
Oct 10, 2014 | 79.81 | 80.31 | 79.65 | 79.68 | 14,767 | -0.12(-0.15%) |
Oct 09, 2014 | 80.80 | 81.04 | 79.78 | 79.80 | 31,356 | -1.23(-1.52%) |
Oct 08, 2014 | 80.03 | 81.04 | 79.65 | 81.04 | 36,886 | +1.09(+1.36%) |
Oct 07, 2014 | 80.38 | 80.72 | 79.95 | 79.95 | 51,385 | -0.89(-1.11%) |
Oct 06, 2014 | 81.02 | 81.02 | 80.33 | 80.84 | 48,551 | +0.05(+0.06%) |
Oct 03, 2014 | 80.48 | 80.85 | 80.23 | 80.79 | 79,137 | +0.80(+1.00%) |
Oct 02, 2014 | 79.63 | 80.05 | 79.39 | 80.00 | 113,962 | +0.28(+0.35%) |
Oct 01, 2014 | 79.96 | 80.17 | 79.48 | 79.72 | 467,255 | -0.51(-0.64%) |
Sep 30, 2014 | 80.51 | 80.51 | 80.05 | 80.23 | 37,673 | -0.27(-0.33%) |
Sep 29, 2014 | 80.33 | 80.78 | 80.33 | 80.50 | 439,713 | -0.38(-0.47%) |
Sep 26, 2014 | 80.37 | 80.95 | 80.37 | 80.88 | 20,137 | +0.62(+0.77%) |
Sep 25, 2014 | 81.16 | 81.16 | 80.16 | 80.26 | 162,665 | -1.04(-1.28%) |
Sep 24, 2014 | 80.86 | 81.31 | 80.79 | 81.30 | 27,640 | +0.79(+0.98%) |
Sep 23, 2014 | 80.92 | 81.03 | 80.52 | 80.52 | 118,026 | -0.60(-0.74%) |
Sep 22, 2014 | 81.43 | 81.43 | 81.03 | 81.12 | 35,377 | -0.53(-0.65%) |
Sep 19, 2014 | 81.83 | 81.83 | 81.52 | 81.65 | 8,613 | +0.08(+0.10%) |
Sep 18, 2014 | 81.42 | 81.62 | 81.37 | 81.57 | 14,608 | +0.36(+0.44%) |
Sep 17, 2014 | 81.38 | 81.48 | 81.08 | 81.21 | 29,525 | -0.08(-0.10%) |
Sep 16, 2014 | 80.88 | 81.50 | 80.88 | 81.29 | 10,869 | +0.40(+0.49%) |
Sep 15, 2014 | 80.99 | 81.05 | 80.81 | 80.90 | 6,546 | +0.07(+0.09%) |
Sep 12, 2014 | 81.29 | 81.39 | 80.70 | 80.83 | 6,313 | -0.49(-0.61%) |
Sep 11, 2014 | 80.97 | 81.37 | 80.97 | 81.32 | 6,629 | +0.10(+0.12%) |
Sep 10, 2014 | 80.98 | 81.31 | 80.86 | 81.22 | 8,410 | +0.33(+0.41%) |
Sep 09, 2014 | 81.12 | 81.19 | 80.83 | 80.89 | 15,929 | -0.33(-0.40%) |
Sep 08, 2014 | 81.42 | 81.52 | 81.11 | 81.21 | 32,067 | -0.44(-0.54%) |
Sep 05, 2014 | 81.49 | 81.61 | 81.10 | 81.65 | 15,062 | +0.19(+0.23%) |
Sep 04, 2014 | 81.47 | 81.63 | 81.34 | 81.46 | 34,079 | +0.09(+0.11%) |
Sep 03, 2014 | 81.80 | 81.80 | 81.25 | 81.37 | 11,620 | -0.08(-0.10%) |
Sep 02, 2014 | 81.37 | 81.71 | 81.14 | 81.46 | 57,467 | +0.13(+0.16%) |
Aug 29, 2014 | 81.28 | 81.32 | 81.32 | 81.32 | 9,774 | +0.18(+0.22%) |
Aug 28, 2014 | 80.76 | 81.19 | 80.74 | 81.14 | 9,398 | -0.07(-0.09%) |
Aug 27, 2014 | 81.12 | 81.22 | 81.01 | 81.21 | 19,043 | +0.08(+0.10%) |
Aug 26, 2014 | 81.37 | 81.37 | 81.12 | 81.13 | 7,402 | -0.11(-0.13%) |
Aug 25, 2014 | 81.23 | 81.42 | 81.23 | 81.24 | 17,435 | +0.47(+0.58%) |
Aug 22, 2014 | 81.01 | 81.01 | 80.76 | 80.77 | 37,458 | -0.12(-0.15%) |
Aug 21, 2014 | 81.16 | 81.18 | 80.89 | 80.89 | 258,498 | -0.01(-0.01%) |
Aug 20, 2014 | 80.70 | 80.97 | 80.53 | 80.90 | 11,966 | +0.21(+0.26%) |
Aug 19, 2014 | 80.64 | 80.83 | 80.56 | 80.69 | 40,155 | +0.11(+0.14%) |
Aug 18, 2014 | 80.43 | 80.63 | 80.43 | 80.57 | 161,272 | +0.60(+0.75%) |
Aug 15, 2014 | 80.20 | 80.39 | 79.48 | 79.98 | 143,943 | +0.19(+0.24%) |
Aug 14, 2014 | 79.68 | 79.79 | 79.61 | 79.78 | 10,202 | +0.33(+0.42%) |
Aug 13, 2014 | 79.43 | 79.59 | 79.19 | 79.45 | 27,036 | +0.25(+0.31%) |
Aug 12, 2014 | 79.41 | 79.41 | 79.02 | 79.21 | 8,607 | -0.22(-0.28%) |
Aug 11, 2014 | 79.17 | 79.67 | 79.17 | 79.43 | 20,872 | +0.56(+0.71%) |
Aug 08, 2014 | 77.96 | 78.44 | 77.96 | 78.87 | 51,090 | +0.88(+1.13%) |
Aug 07, 2014 | 78.73 | 78.76 | 77.93 | 77.99 | 17,118 | -0.68(-0.87%) |
Aug 06, 2014 | 78.01 | 78.68 | 78.01 | 78.67 | 12,023 | +0.92(+1.18%) |
Aug 05, 2014 | 77.81 | 78.17 | 77.58 | 77.75 | 19,031 | -0.27(-0.35%) |
Aug 04, 2014 | 77.75 | 78.05 | 77.58 | 78.03 | 59,064 | +0.44(+0.56%) |