Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 81.31 | 81.89 | 80.17 | 81.68 | 916,381 | +1.95(+2.45%) |
Oct 30, 2014 | 78.91 | 80.31 | 76.91 | 79.73 | 689,564 | +0.61(+0.77%) |
Oct 29, 2014 | 79.18 | 79.43 | 78.08 | 79.13 | 819,679 | +1.05(+1.35%) |
Oct 28, 2014 | 78.02 | 79.11 | 75.56 | 78.08 | 862,213 | +3.24(+4.33%) |
Oct 27, 2014 | 74.58 | 74.98 | 75.05 | 74.84 | 586,121 | -0.21(-0.28%) |
Oct 24, 2014 | 74.84 | 75.27 | 73.88 | 75.05 | 395,439 | +0.20(+0.27%) |
Oct 23, 2014 | 73.57 | 75.31 | 73.23 | 74.85 | 763,713 | +2.45(+3.39%) |
Oct 22, 2014 | 73.70 | 74.10 | 72.37 | 72.40 | 631,414 | -0.96(-1.30%) |
Oct 21, 2014 | 71.01 | 73.43 | 71.01 | 73.35 | 558,138 | +2.65(+3.75%) |
Oct 20, 2014 | 70.43 | 70.65 | 69.92 | 70.70 | 701,562 | +0.04(+0.05%) |
Oct 17, 2014 | 71.48 | 71.70 | 70.58 | 70.67 | 1,256,932 | -0.02(-0.03%) |
Oct 16, 2014 | 68.68 | 70.81 | 68.62 | 70.69 | 3,041,960 | +0.93(+1.33%) |
Oct 15, 2014 | 67.33 | 70.21 | 66.45 | 69.76 | 992,679 | +0.86(+1.25%) |
Oct 14, 2014 | 68.51 | 70.13 | 68.51 | 68.90 | 786,105 | +0.60(+0.87%) |
Oct 13, 2014 | 70.30 | 71.09 | 68.21 | 68.30 | 994,880 | -1.59(-2.28%) |
Oct 10, 2014 | 71.13 | 71.54 | 70.06 | 69.89 | 1,024,863 | -1.52(-2.13%) |
Oct 09, 2014 | 73.45 | 73.70 | 71.05 | 71.41 | 697,995 | -2.01(-2.73%) |
Oct 08, 2014 | 72.11 | 73.45 | 70.30 | 73.42 | 992,296 | +1.22(+1.69%) |
Oct 07, 2014 | 73.22 | 74.19 | 72.11 | 72.20 | 851,879 | -1.76(-2.38%) |
Oct 06, 2014 | 75.15 | 75.44 | 73.70 | 73.96 | 567,038 | -0.72(-0.96%) |
Oct 03, 2014 | 74.42 | 75.22 | 73.99 | 74.68 | 496,178 | +0.94(+1.27%) |
Oct 02, 2014 | 74.09 | 74.77 | 72.62 | 73.74 | 673,034 | -0.42(-0.56%) |
Oct 01, 2014 | 76.64 | 76.90 | 73.86 | 74.16 | 1,363,584 | -2.55(-3.32%) |
Sep 30, 2014 | 77.20 | 77.85 | 76.49 | 76.71 | 614,675 | -0.50(-0.65%) |
Sep 29, 2014 | 76.15 | 77.29 | 75.72 | 77.21 | 393,990 | +0.25(+0.32%) |
Sep 26, 2014 | 75.84 | 77.13 | 75.47 | 76.96 | 390,307 | +1.26(+1.66%) |
Sep 25, 2014 | 77.48 | 77.48 | 75.66 | 75.70 | 472,186 | -1.93(-2.49%) |
Sep 24, 2014 | 76.74 | 77.89 | 76.26 | 77.63 | 495,075 | +0.92(+1.20%) |
Sep 23, 2014 | 77.43 | 77.60 | 76.57 | 76.71 | 520,738 | -1.28(-1.64%) |
Sep 22, 2014 | 79.24 | 79.44 | 77.47 | 77.99 | 335,836 | -1.28(-1.61%) |
Sep 19, 2014 | 79.55 | 80.13 | 78.62 | 79.27 | 622,633 | +0.05(+0.06%) |
Sep 18, 2014 | 79.10 | 79.41 | 78.73 | 79.22 | 388,560 | +0.60(+0.76%) |
Sep 17, 2014 | 79.34 | 79.64 | 78.49 | 78.63 | 429,830 | -0.62(-0.79%) |
Sep 16, 2014 | 77.96 | 79.41 | 77.51 | 79.25 | 523,934 | +1.18(+1.52%) |
Sep 15, 2014 | 78.20 | 78.21 | 77.41 | 78.07 | 422,784 | +0.07(+0.08%) |
Sep 12, 2014 | 79.03 | 79.18 | 77.81 | 78.00 | 294,950 | -1.09(-1.38%) |
Sep 11, 2014 | 78.12 | 79.23 | 77.95 | 79.09 | 341,968 | +0.53(+0.67%) |
Sep 10, 2014 | 78.85 | 78.85 | 77.24 | 78.56 | 459,142 | -0.17(-0.22%) |
Sep 09, 2014 | 79.64 | 79.88 | 78.63 | 78.73 | 447,097 | -1.09(-1.36%) |
Sep 08, 2014 | 79.37 | 80.06 | 78.95 | 79.82 | 541,827 | +0.42(+0.52%) |
Sep 05, 2014 | 79.19 | 79.53 | 78.72 | 79.40 | 284,608 | +0.03(+0.04%) |
Sep 04, 2014 | 79.60 | 79.60 | 79.01 | 79.37 | 505,909 | -0.24(-0.30%) |
Sep 03, 2014 | 80.45 | 80.92 | 79.43 | 79.61 | 509,500 | -0.43(-0.53%) |
Sep 02, 2014 | 78.87 | 80.25 | 78.74 | 80.04 | 578,602 | +1.14(+1.44%) |
Aug 29, 2014 | 79.23 | 78.90 | 78.90 | 78.90 | 273,001 | -0.24(-0.30%) |
Aug 28, 2014 | 79.12 | 79.38 | 78.27 | 79.14 | 295,053 | -0.27(-0.35%) |
Aug 27, 2014 | 79.49 | 79.63 | 78.88 | 79.41 | 344,862 | -0.09(-0.12%) |
Aug 26, 2014 | 80.08 | 80.16 | 79.42 | 79.51 | 354,775 | -0.47(-0.59%) |
Aug 25, 2014 | 79.98 | 80.37 | 79.31 | 79.98 | 312,963 | +0.46(+0.58%) |
Aug 22, 2014 | 79.51 | 79.87 | 79.05 | 79.52 | 263,818 | -0.16(-0.20%) |
Aug 21, 2014 | 79.89 | 80.14 | 78.80 | 79.68 | 370,745 | -0.10(-0.13%) |
Aug 20, 2014 | 79.66 | 80.13 | 79.37 | 79.78 | 248,148 | +0.01(+0.01%) |
Aug 19, 2014 | 79.95 | 80.45 | 79.65 | 79.77 | 337,874 | +0.21(+0.26%) |
Aug 18, 2014 | 78.27 | 79.59 | 78.01 | 79.56 | 454,639 | +1.81(+2.32%) |
Aug 15, 2014 | 78.66 | 78.91 | 77.10 | 77.76 | 443,111 | -0.54(-0.69%) |
Aug 14, 2014 | 77.94 | 78.37 | 77.77 | 78.30 | 276,602 | +0.68(+0.88%) |
Aug 13, 2014 | 77.00 | 77.71 | 76.81 | 77.61 | 270,138 | +0.95(+1.23%) |
Aug 12, 2014 | 77.18 | 77.48 | 76.32 | 76.67 | 225,107 | -0.56(-0.72%) |
Aug 11, 2014 | 77.49 | 77.85 | 77.19 | 77.23 | 368,306 | +0.30(+0.39%) |
Aug 08, 2014 | 76.02 | 77.06 | 75.58 | 76.92 | 311,137 | +1.01(+1.33%) |
Aug 07, 2014 | 76.33 | 76.82 | 75.70 | 75.91 | 284,430 | -0.07(-0.09%) |
Aug 06, 2014 | 75.76 | 76.61 | 75.76 | 75.98 | 358,266 | -0.50(-0.66%) |
Aug 05, 2014 | 76.65 | 77.34 | 75.73 | 76.48 | 387,338 | -0.71(-0.92%) |
Aug 04, 2014 | 76.57 | 77.43 | 75.61 | 77.19 | 468,378 | +0.71(+0.93%) |