Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 80.55 | 80.66 | 80.04 | 80.18 | 590,888 | -0.08(-0.10%) |
Oct 30, 2014 | 80.34 | 80.64 | 80.03 | 80.26 | 305,264 | -0.09(-0.11%) |
Oct 29, 2014 | 79.95 | 80.46 | 79.63 | 80.35 | 379,497 | -0.02(-0.02%) |
Oct 28, 2014 | 80.06 | 80.37 | 79.48 | 80.37 | 435,859 | +0.67(+0.84%) |
Oct 27, 2014 | 79.15 | 79.78 | 79.18 | 79.70 | 354,328 | +0.52(+0.66%) |
Oct 24, 2014 | 78.86 | 79.50 | 78.61 | 79.18 | 541,440 | +0.34(+0.44%) |
Oct 23, 2014 | 78.52 | 78.95 | 78.16 | 78.84 | 848,153 | +0.77(+0.98%) |
Oct 22, 2014 | 77.77 | 78.42 | 77.46 | 78.07 | 612,863 | +0.42(+0.53%) |
Oct 21, 2014 | 77.57 | 77.91 | 76.99 | 77.65 | 950,605 | -0.01(-0.01%) |
Oct 20, 2014 | 76.63 | 77.80 | 76.63 | 77.66 | 443,010 | +1.05(+1.37%) |
Oct 17, 2014 | 76.49 | 76.76 | 76.14 | 76.62 | 622,361 | +0.82(+1.08%) |
Oct 16, 2014 | 74.55 | 76.15 | 74.51 | 75.79 | 1,186,081 | +0.25(+0.33%) |
Oct 15, 2014 | 75.50 | 76.52 | 75.23 | 75.54 | 1,720,499 | -0.59(-0.77%) |
Oct 14, 2014 | 70.64 | 76.32 | 70.44 | 76.13 | 2,522,652 | +7.75(+11.33%) |
Oct 13, 2014 | 68.76 | 69.93 | 68.31 | 68.38 | 866,868 | -0.62(-0.90%) |
Oct 10, 2014 | 69.14 | 69.88 | 68.81 | 69.00 | 549,395 | -0.26(-0.38%) |
Oct 09, 2014 | 70.36 | 70.39 | 69.21 | 69.26 | 447,029 | -1.10(-1.57%) |
Oct 08, 2014 | 69.58 | 70.45 | 68.91 | 70.37 | 672,441 | +1.00(+1.45%) |
Oct 07, 2014 | 69.94 | 70.15 | 69.29 | 69.36 | 509,347 | -0.94(-1.34%) |
Oct 06, 2014 | 70.28 | 70.48 | 69.84 | 70.30 | 387,483 | +0.14(+0.19%) |
Oct 03, 2014 | 70.36 | 70.60 | 70.06 | 70.17 | 613,109 | +0.11(+0.15%) |
Oct 02, 2014 | 69.74 | 70.25 | 69.42 | 70.06 | 612,895 | +0.43(+0.62%) |
Oct 01, 2014 | 69.44 | 69.82 | 68.70 | 69.63 | 1,483,437 | +0.13(+0.18%) |
Sep 30, 2014 | 69.92 | 70.02 | 69.09 | 69.50 | 664,298 | -0.61(-0.86%) |
Sep 29, 2014 | 69.17 | 70.22 | 69.03 | 70.10 | 397,891 | +0.33(+0.47%) |
Sep 26, 2014 | 68.99 | 70.31 | 68.82 | 69.78 | 374,293 | +0.88(+1.27%) |
Sep 25, 2014 | 69.02 | 69.07 | 68.42 | 68.90 | 335,122 | -0.05(-0.08%) |
Sep 24, 2014 | 68.48 | 69.07 | 68.46 | 68.96 | 190,542 | +0.48(+0.70%) |
Sep 23, 2014 | 68.44 | 68.98 | 68.33 | 68.48 | 299,022 | -0.03(-0.04%) |
Sep 22, 2014 | 69.48 | 69.50 | 68.33 | 68.51 | 286,444 | -1.03(-1.48%) |
Sep 19, 2014 | 69.33 | 69.74 | 68.90 | 69.54 | 565,277 | +0.23(+0.34%) |
Sep 18, 2014 | 69.35 | 69.54 | 68.89 | 69.30 | 419,408 | +0.15(+0.22%) |
Sep 17, 2014 | 69.17 | 69.48 | 68.84 | 69.15 | 337,417 | -0.01(-0.01%) |
Sep 16, 2014 | 68.60 | 69.32 | 68.41 | 69.16 | 465,382 | +0.33(+0.49%) |
Sep 15, 2014 | 68.79 | 68.94 | 68.50 | 68.82 | 225,753 | +0.16(+0.24%) |
Sep 12, 2014 | 68.85 | 68.87 | 68.37 | 68.66 | 300,612 | -0.19(-0.28%) |
Sep 11, 2014 | 68.51 | 68.98 | 68.41 | 68.85 | 219,597 | +0.24(+0.36%) |
Sep 10, 2014 | 67.92 | 68.64 | 67.92 | 68.61 | 291,213 | +0.61(+0.90%) |
Sep 09, 2014 | 68.27 | 68.62 | 67.90 | 67.99 | 298,775 | -0.47(-0.68%) |
Sep 08, 2014 | 68.70 | 68.86 | 68.12 | 68.46 | 371,594 | -0.33(-0.48%) |
Sep 05, 2014 | 67.72 | 68.83 | 67.64 | 68.79 | 220,093 | +0.95(+1.39%) |
Sep 04, 2014 | 68.00 | 68.35 | 67.63 | 67.85 | 180,850 | -0.21(-0.30%) |
Sep 03, 2014 | 68.54 | 68.62 | 67.78 | 68.06 | 361,640 | -0.35(-0.51%) |
Sep 02, 2014 | 68.09 | 68.54 | 67.89 | 68.41 | 345,969 | +0.50(+0.73%) |
Aug 29, 2014 | 67.77 | 67.91 | 67.91 | 67.91 | 306,634 | +0.17(+0.25%) |
Aug 28, 2014 | 67.47 | 67.89 | 67.17 | 67.74 | 205,072 | +0.09(+0.13%) |
Aug 27, 2014 | 67.81 | 67.88 | 67.49 | 67.65 | 256,452 | -0.08(-0.12%) |
Aug 26, 2014 | 67.52 | 67.97 | 67.26 | 67.73 | 246,506 | +0.20(+0.29%) |
Aug 25, 2014 | 67.15 | 67.59 | 66.92 | 67.53 | 196,874 | +0.90(+1.35%) |
Aug 22, 2014 | 67.15 | 67.15 | 66.62 | 66.63 | 281,306 | -0.65(-0.96%) |
Aug 21, 2014 | 67.34 | 67.43 | 66.80 | 67.28 | 375,148 | +0.08(+0.12%) |
Aug 20, 2014 | 67.54 | 67.54 | 66.98 | 67.20 | 290,423 | -0.44(-0.65%) |
Aug 19, 2014 | 67.78 | 67.86 | 67.48 | 67.64 | 175,248 | +0.10(+0.15%) |
Aug 18, 2014 | 67.34 | 67.84 | 67.34 | 67.54 | 250,115 | +0.44(+0.66%) |
Aug 15, 2014 | 67.50 | 67.50 | 66.63 | 67.10 | 237,936 | -0.18(-0.27%) |
Aug 14, 2014 | 67.02 | 67.27 | 66.71 | 67.28 | 213,935 | +0.23(+0.35%) |
Aug 13, 2014 | 66.61 | 67.17 | 66.30 | 67.05 | 370,048 | +0.71(+1.07%) |
Aug 12, 2014 | 65.51 | 66.44 | 65.49 | 66.34 | 601,984 | +0.86(+1.31%) |
Aug 11, 2014 | 65.19 | 65.50 | 64.80 | 65.48 | 301,502 | +0.62(+0.96%) |
Aug 08, 2014 | 64.34 | 64.83 | 64.27 | 64.86 | 450,397 | +0.65(+1.01%) |
Aug 07, 2014 | 64.49 | 64.92 | 64.11 | 64.21 | 351,001 | +0.01(+0.01%) |
Aug 06, 2014 | 64.00 | 64.84 | 63.94 | 64.20 | 504,143 | +0.03(+0.04%) |
Aug 05, 2014 | 63.96 | 64.68 | 63.85 | 64.18 | 640,189 | +0.00(+0.00%) |
Aug 04, 2014 | 64.25 | 64.44 | 63.77 | 64.18 | 896,521 | +1.02(+1.61%) |