Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 80.05 | 80.17 | 78.86 | 79.82 | 162,838 | +1.21(+1.54%) |
Oct 30, 2014 | 78.75 | 80.09 | 77.86 | 78.61 | 223,264 | -0.58(-0.74%) |
Oct 29, 2014 | 81.48 | 83.10 | 78.31 | 79.20 | 231,206 | -3.42(-4.15%) |
Oct 28, 2014 | 79.72 | 82.69 | 79.25 | 82.62 | 246,823 | +3.46(+4.37%) |
Oct 27, 2014 | 78.52 | 79.54 | 78.27 | 79.16 | 136,004 | +0.36(+0.46%) |
Oct 24, 2014 | 79.29 | 79.31 | 78.54 | 78.80 | 107,166 | -0.16(-0.20%) |
Oct 23, 2014 | 78.84 | 79.59 | 78.80 | 78.96 | 106,835 | +0.51(+0.65%) |
Oct 22, 2014 | 79.56 | 80.19 | 78.37 | 78.45 | 178,181 | -0.86(-1.09%) |
Oct 21, 2014 | 79.28 | 80.04 | 79.09 | 79.31 | 157,353 | +0.22(+0.27%) |
Oct 20, 2014 | 77.09 | 79.66 | 77.09 | 79.10 | 143,929 | +1.86(+2.40%) |
Oct 17, 2014 | 77.95 | 77.95 | 76.89 | 77.24 | 134,150 | +0.31(+0.41%) |
Oct 16, 2014 | 76.56 | 77.79 | 75.55 | 76.93 | 139,804 | -0.33(-0.43%) |
Oct 15, 2014 | 76.62 | 77.52 | 75.41 | 77.26 | 230,287 | -0.17(-0.22%) |
Oct 14, 2014 | 77.66 | 78.21 | 76.73 | 77.43 | 270,178 | +0.54(+0.70%) |
Oct 13, 2014 | 76.79 | 77.63 | 76.40 | 76.89 | 196,369 | +0.39(+0.52%) |
Oct 10, 2014 | 76.03 | 77.36 | 75.90 | 76.50 | 207,069 | +0.03(+0.04%) |
Oct 09, 2014 | 77.63 | 77.68 | 76.38 | 76.47 | 197,004 | -1.14(-1.47%) |
Oct 08, 2014 | 76.99 | 78.13 | 76.55 | 77.61 | 197,908 | +0.62(+0.80%) |
Oct 07, 2014 | 76.53 | 77.41 | 76.00 | 76.99 | 138,977 | +0.31(+0.41%) |
Oct 06, 2014 | 77.48 | 77.87 | 76.65 | 76.68 | 125,994 | -0.71(-0.92%) |
Oct 03, 2014 | 77.57 | 77.83 | 76.63 | 77.39 | 108,436 | +0.61(+0.79%) |
Oct 02, 2014 | 76.61 | 77.40 | 76.18 | 76.78 | 99,373 | +0.36(+0.47%) |
Oct 01, 2014 | 76.66 | 77.74 | 76.16 | 76.42 | 153,458 | -0.37(-0.48%) |
Sep 30, 2014 | 77.17 | 77.50 | 76.79 | 76.79 | 209,681 | -0.49(-0.64%) |
Sep 29, 2014 | 76.58 | 77.86 | 76.58 | 77.28 | 153,306 | -0.05(-0.07%) |
Sep 26, 2014 | 77.13 | 78.09 | 76.66 | 77.33 | 87,656 | +0.30(+0.40%) |
Sep 25, 2014 | 77.32 | 78.10 | 76.85 | 77.03 | 112,303 | -1.00(-1.29%) |
Sep 24, 2014 | 77.62 | 78.74 | 77.08 | 78.03 | 91,285 | +0.70(+0.90%) |
Sep 23, 2014 | 78.61 | 79.25 | 76.96 | 77.33 | 96,840 | -1.57(-1.99%) |
Sep 22, 2014 | 80.13 | 80.13 | 78.85 | 78.90 | 132,959 | -1.54(-1.92%) |
Sep 19, 2014 | 80.30 | 80.91 | 79.58 | 80.44 | 283,234 | +0.27(+0.34%) |
Sep 18, 2014 | 79.97 | 80.62 | 79.51 | 80.17 | 108,365 | +0.51(+0.64%) |
Sep 17, 2014 | 79.55 | 80.69 | 78.85 | 79.66 | 107,491 | +0.15(+0.19%) |
Sep 16, 2014 | 79.30 | 80.07 | 78.89 | 79.51 | 88,869 | +0.05(+0.07%) |
Sep 15, 2014 | 80.66 | 82.23 | 79.19 | 79.46 | 102,092 | -1.35(-1.68%) |
Sep 12, 2014 | 81.94 | 82.08 | 80.37 | 80.81 | 93,587 | -0.88(-1.08%) |
Sep 11, 2014 | 79.84 | 82.18 | 79.84 | 81.69 | 92,114 | +1.26(+1.56%) |
Sep 10, 2014 | 80.55 | 80.99 | 79.67 | 80.43 | 129,293 | +0.14(+0.18%) |
Sep 09, 2014 | 80.26 | 81.12 | 80.05 | 80.29 | 106,869 | -0.21(-0.26%) |
Sep 08, 2014 | 80.12 | 81.36 | 79.91 | 80.50 | 120,780 | +0.14(+0.18%) |
Sep 05, 2014 | 80.56 | 81.44 | 79.76 | 80.35 | 128,723 | -0.69(-0.85%) |
Sep 04, 2014 | 80.53 | 81.61 | 80.23 | 81.04 | 94,663 | +0.76(+0.95%) |
Sep 03, 2014 | 81.12 | 81.71 | 79.97 | 80.28 | 159,567 | -0.74(-0.92%) |
Sep 02, 2014 | 80.75 | 82.02 | 79.44 | 81.03 | 102,726 | +0.67(+0.84%) |
Aug 29, 2014 | 80.99 | 80.35 | 80.35 | 80.35 | 80,749 | -0.39(-0.49%) |
Aug 28, 2014 | 81.21 | 81.26 | 79.95 | 80.75 | 94,869 | -0.76(-0.93%) |
Aug 27, 2014 | 80.51 | 82.07 | 79.88 | 81.51 | 150,479 | +1.05(+1.30%) |
Aug 26, 2014 | 79.40 | 80.60 | 79.40 | 80.46 | 79,391 | +0.87(+1.09%) |
Aug 25, 2014 | 80.98 | 81.40 | 79.50 | 79.59 | 63,703 | -1.17(-1.44%) |
Aug 22, 2014 | 80.03 | 81.37 | 79.26 | 80.76 | 85,295 | +0.86(+1.08%) |
Aug 21, 2014 | 79.39 | 79.91 | 78.70 | 79.90 | 75,297 | +0.41(+0.52%) |
Aug 20, 2014 | 79.31 | 79.63 | 78.80 | 79.48 | 64,544 | -0.17(-0.21%) |
Aug 19, 2014 | 78.74 | 80.05 | 78.74 | 79.65 | 92,688 | +1.17(+1.50%) |
Aug 18, 2014 | 78.37 | 78.78 | 77.78 | 78.48 | 122,685 | +0.77(+0.99%) |
Aug 15, 2014 | 78.92 | 79.05 | 77.06 | 77.71 | 200,086 | -0.48(-0.61%) |
Aug 14, 2014 | 76.70 | 79.06 | 76.70 | 78.18 | 139,399 | +1.26(+1.64%) |
Aug 13, 2014 | 77.62 | 77.62 | 76.00 | 76.92 | 196,232 | -0.72(-0.92%) |
Aug 12, 2014 | 78.88 | 79.10 | 77.16 | 77.64 | 168,623 | -1.54(-1.94%) |
Aug 11, 2014 | 78.58 | 79.82 | 78.10 | 79.17 | 243,030 | +0.72(+0.92%) |
Aug 08, 2014 | 77.36 | 78.82 | 77.25 | 78.45 | 265,564 | +1.12(+1.44%) |
Aug 07, 2014 | 77.32 | 77.67 | 74.03 | 77.33 | 242,600 | -0.15(-0.20%) |
Aug 06, 2014 | 74.52 | 77.61 | 74.15 | 77.49 | 352,258 | +2.35(+3.13%) |
Aug 05, 2014 | 73.81 | 75.30 | 73.49 | 75.14 | 237,031 | +0.96(+1.30%) |
Aug 04, 2014 | 73.90 | 74.79 | 73.14 | 74.17 | 221,992 | +0.32(+0.44%) |