Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 83.26 | 84.30 | 82.00 | 82.50 | 1,183,605 | +0.14(+0.17%) |
Oct 30, 2014 | 80.32 | 83.68 | 79.89 | 82.36 | 1,029,220 | +1.80(+2.23%) |
Oct 29, 2014 | 81.31 | 81.55 | 79.64 | 80.56 | 1,262,538 | -1.49(-1.82%) |
Oct 28, 2014 | 81.43 | 83.32 | 81.43 | 82.05 | 1,379,554 | -0.31(-0.38%) |
Oct 27, 2014 | 80.51 | 82.40 | 81.03 | 82.36 | 1,038,710 | +1.33(+1.64%) |
Oct 24, 2014 | 75.40 | 81.83 | 75.40 | 81.03 | 2,399,273 | +6.02(+8.03%) |
Oct 23, 2014 | 75.00 | 75.86 | 74.22 | 75.01 | 1,272,468 | +0.69(+0.93%) |
Oct 22, 2014 | 74.36 | 75.72 | 73.60 | 74.32 | 969,831 | -0.39(-0.52%) |
Oct 21, 2014 | 72.27 | 75.26 | 71.90 | 74.71 | 1,559,191 | +3.71(+5.23%) |
Oct 20, 2014 | 70.28 | 71.76 | 70.10 | 71.00 | 855,837 | +0.55(+0.78%) |
Oct 17, 2014 | 71.33 | 71.53 | 70.03 | 70.45 | 1,763,721 | -0.14(-0.20%) |
Oct 16, 2014 | 66.44 | 71.72 | 66.44 | 70.59 | 1,190,411 | +3.27(+4.86%) |
Oct 15, 2014 | 66.14 | 67.72 | 65.91 | 67.32 | 1,230,571 | +0.05(+0.07%) |
Oct 14, 2014 | 68.59 | 69.44 | 67.21 | 67.27 | 1,277,580 | -0.82(-1.20%) |
Oct 13, 2014 | 70.72 | 70.99 | 68.02 | 68.09 | 1,396,504 | -2.71(-3.83%) |
Oct 10, 2014 | 71.27 | 73.19 | 70.61 | 70.80 | 1,048,001 | -1.12(-1.56%) |
Oct 09, 2014 | 72.86 | 73.60 | 71.54 | 71.92 | 1,239,032 | -1.00(-1.37%) |
Oct 08, 2014 | 70.21 | 72.97 | 69.95 | 72.92 | 1,043,863 | +2.97(+4.25%) |
Oct 07, 2014 | 70.53 | 70.95 | 69.45 | 69.95 | 1,142,007 | -1.10(-1.55%) |
Oct 06, 2014 | 71.17 | 71.57 | 70.40 | 71.05 | 1,096,553 | +0.38(+0.54%) |
Oct 03, 2014 | 70.29 | 71.00 | 69.80 | 70.67 | 1,055,260 | +0.88(+1.26%) |
Oct 02, 2014 | 70.02 | 71.11 | 69.10 | 69.79 | 1,207,329 | -0.62(-0.88%) |
Oct 01, 2014 | 71.93 | 72.18 | 70.30 | 70.41 | 1,465,962 | -1.75(-2.43%) |
Sep 30, 2014 | 73.22 | 73.35 | 72.09 | 72.16 | 1,116,392 | -0.84(-1.15%) |
Sep 29, 2014 | 71.67 | 73.14 | 71.44 | 73.00 | 732,151 | +0.64(+0.88%) |
Sep 26, 2014 | 71.45 | 72.56 | 70.73 | 72.36 | 748,019 | +1.05(+1.47%) |
Sep 25, 2014 | 72.43 | 73.23 | 71.06 | 71.31 | 869,189 | -1.30(-1.79%) |
Sep 24, 2014 | 70.17 | 72.66 | 69.17 | 72.61 | 1,328,362 | +2.55(+3.64%) |
Sep 23, 2014 | 68.93 | 70.38 | 68.67 | 70.06 | 806,274 | +0.98(+1.42%) |
Sep 22, 2014 | 69.38 | 69.77 | 68.32 | 69.08 | 1,677,177 | -0.77(-1.10%) |
Sep 19, 2014 | 69.75 | 69.96 | 68.94 | 69.85 | 1,761,113 | +0.25(+0.36%) |
Sep 18, 2014 | 68.21 | 69.61 | 67.89 | 69.60 | 1,340,277 | +1.39(+2.04%) |
Sep 17, 2014 | 67.11 | 68.66 | 66.43 | 68.21 | 762,313 | +1.32(+1.97%) |
Sep 16, 2014 | 66.57 | 67.25 | 65.99 | 66.89 | 1,218,227 | +0.10(+0.15%) |
Sep 15, 2014 | 67.76 | 68.01 | 66.25 | 66.79 | 1,016,598 | -1.21(-1.78%) |
Sep 12, 2014 | 68.90 | 69.05 | 67.61 | 68.00 | 686,874 | -0.80(-1.16%) |
Sep 11, 2014 | 69.30 | 69.34 | 68.52 | 68.80 | 1,140,007 | -0.68(-0.98%) |
Sep 10, 2014 | 68.41 | 69.74 | 68.26 | 69.48 | 955,382 | +1.25(+1.83%) |
Sep 09, 2014 | 69.39 | 69.39 | 68.02 | 68.23 | 1,271,021 | -0.96(-1.39%) |
Sep 08, 2014 | 66.91 | 69.70 | 66.91 | 69.19 | 1,593,547 | +1.89(+2.81%) |
Sep 05, 2014 | 68.75 | 69.00 | 66.35 | 67.30 | 1,264,350 | -1.02(-1.49%) |
Sep 04, 2014 | 70.47 | 70.89 | 68.26 | 68.32 | 1,079,061 | -2.17(-3.08%) |
Sep 03, 2014 | 70.43 | 71.33 | 70.06 | 70.49 | 755,546 | +0.10(+0.14%) |
Sep 02, 2014 | 71.45 | 71.45 | 69.18 | 70.39 | 792,051 | -0.83(-1.17%) |
Aug 29, 2014 | 69.75 | 71.22 | 71.22 | 71.22 | 678,400 | +1.60(+2.30%) |
Aug 28, 2014 | 69.91 | 71.10 | 69.55 | 69.62 | 764,744 | -1.18(-1.67%) |
Aug 27, 2014 | 71.28 | 71.50 | 70.01 | 70.80 | 804,928 | -0.75(-1.05%) |
Aug 26, 2014 | 71.07 | 72.00 | 71.00 | 71.55 | 980,446 | +0.66(+0.93%) |
Aug 25, 2014 | 70.96 | 71.94 | 70.03 | 70.89 | 1,180,011 | +0.73(+1.04%) |
Aug 22, 2014 | 68.51 | 70.83 | 68.46 | 70.16 | 832,437 | +0.79(+1.14%) |
Aug 21, 2014 | 70.23 | 70.82 | 68.88 | 69.37 | 1,106,780 | -1.29(-1.83%) |
Aug 20, 2014 | 68.47 | 70.90 | 68.13 | 70.66 | 1,404,117 | +1.56(+2.26%) |
Aug 19, 2014 | 68.31 | 69.69 | 67.31 | 69.10 | 1,229,424 | +1.11(+1.63%) |
Aug 18, 2014 | 67.85 | 68.50 | 67.30 | 67.99 | 1,051,505 | +0.75(+1.12%) |
Aug 15, 2014 | 68.26 | 68.41 | 66.06 | 67.24 | 889,480 | -0.43(-0.64%) |
Aug 14, 2014 | 65.59 | 67.75 | 65.39 | 67.67 | 1,151,041 | +1.86(+2.83%) |
Aug 13, 2014 | 64.85 | 66.40 | 64.08 | 65.81 | 926,511 | +1.40(+2.17%) |
Aug 12, 2014 | 65.10 | 65.10 | 64.11 | 64.41 | 597,274 | -0.52(-0.80%) |
Aug 11, 2014 | 64.31 | 65.34 | 63.59 | 64.93 | 780,669 | +0.94(+1.47%) |
Aug 08, 2014 | 64.05 | 64.49 | 63.35 | 63.99 | 557,522 | +0.33(+0.52%) |
Aug 07, 2014 | 65.28 | 65.90 | 63.00 | 63.66 | 1,181,406 | -1.45(-2.23%) |
Aug 06, 2014 | 64.50 | 65.49 | 64.18 | 65.11 | 990,171 | +0.15(+0.23%) |
Aug 05, 2014 | 63.91 | 65.50 | 63.74 | 64.96 | 1,251,458 | +0.68(+1.06%) |
Aug 04, 2014 | 61.96 | 64.50 | 61.64 | 64.28 | 1,339,931 | +2.33(+3.76%) |