Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 80.05 | 80.37 | 79.17 | 79.62 | 2,291,145 | +1.17(+1.50%) |
Oct 30, 2014 | 77.42 | 78.74 | 77.21 | 78.44 | 715,778 | +0.63(+0.81%) |
Oct 29, 2014 | 77.59 | 77.97 | 77.26 | 77.81 | 746,311 | +0.21(+0.27%) |
Oct 28, 2014 | 76.47 | 77.75 | 76.40 | 77.60 | 1,107,947 | +1.70(+2.24%) |
Oct 27, 2014 | 74.81 | 75.99 | 74.86 | 75.90 | 1,014,220 | +1.04(+1.39%) |
Oct 24, 2014 | 74.08 | 74.91 | 73.91 | 74.86 | 790,102 | +0.88(+1.19%) |
Oct 23, 2014 | 73.80 | 74.40 | 73.77 | 73.98 | 1,117,081 | +0.78(+1.06%) |
Oct 22, 2014 | 74.17 | 74.46 | 73.17 | 73.20 | 1,022,735 | -0.74(-1.00%) |
Oct 21, 2014 | 73.01 | 73.95 | 72.69 | 73.94 | 1,225,096 | +1.47(+2.02%) |
Oct 20, 2014 | 71.90 | 72.53 | 71.89 | 72.47 | 685,084 | +0.33(+0.46%) |
Oct 17, 2014 | 71.06 | 72.97 | 70.96 | 72.14 | 1,580,513 | +1.91(+2.72%) |
Oct 16, 2014 | 69.19 | 70.73 | 69.04 | 70.23 | 1,684,292 | +0.12(+0.18%) |
Oct 15, 2014 | 69.62 | 70.54 | 68.45 | 70.11 | 1,147,985 | -0.19(-0.27%) |
Oct 14, 2014 | 69.71 | 70.96 | 69.48 | 70.30 | 858,586 | +0.78(+1.12%) |
Oct 13, 2014 | 70.90 | 71.32 | 69.47 | 69.52 | 810,401 | -1.27(-1.79%) |
Oct 10, 2014 | 71.17 | 71.39 | 70.59 | 70.79 | 1,104,639 | -0.16(-0.23%) |
Oct 09, 2014 | 72.11 | 72.19 | 70.71 | 70.95 | 789,156 | -1.19(-1.65%) |
Oct 08, 2014 | 71.76 | 72.36 | 71.46 | 72.14 | 1,536,758 | +0.29(+0.41%) |
Oct 07, 2014 | 72.83 | 72.99 | 71.83 | 71.85 | 621,383 | -1.28(-1.75%) |
Oct 06, 2014 | 73.59 | 73.89 | 72.96 | 73.13 | 561,860 | -0.06(-0.08%) |
Oct 03, 2014 | 72.92 | 73.37 | 72.57 | 73.18 | 368,997 | +0.74(+1.02%) |
Oct 02, 2014 | 72.53 | 72.95 | 71.92 | 72.45 | 555,406 | -0.27(-0.38%) |
Oct 01, 2014 | 73.93 | 74.27 | 72.44 | 72.72 | 710,529 | -1.55(-2.09%) |
Sep 30, 2014 | 74.72 | 74.92 | 74.00 | 74.27 | 538,983 | -0.41(-0.54%) |
Sep 29, 2014 | 73.98 | 74.93 | 73.90 | 74.68 | 594,527 | +0.20(+0.27%) |
Sep 26, 2014 | 73.69 | 74.57 | 73.60 | 74.48 | 639,833 | +0.55(+0.74%) |
Sep 25, 2014 | 74.73 | 74.74 | 73.72 | 73.93 | 682,791 | -0.80(-1.08%) |
Sep 24, 2014 | 74.14 | 75.04 | 74.14 | 74.74 | 800,821 | +0.47(+0.64%) |
Sep 23, 2014 | 74.60 | 74.89 | 74.04 | 74.26 | 726,136 | -0.82(-1.10%) |
Sep 22, 2014 | 75.58 | 75.85 | 75.04 | 75.09 | 923,677 | -0.54(-0.71%) |
Sep 19, 2014 | 74.19 | 77.49 | 74.09 | 75.62 | 2,957,205 | +2.02(+2.74%) |
Sep 18, 2014 | 73.19 | 73.69 | 73.15 | 73.61 | 664,985 | +0.46(+0.63%) |
Sep 17, 2014 | 73.10 | 73.56 | 72.84 | 73.15 | 390,748 | +0.08(+0.10%) |
Sep 16, 2014 | 72.76 | 73.33 | 72.25 | 73.07 | 458,515 | +0.30(+0.42%) |
Sep 15, 2014 | 72.65 | 72.78 | 72.37 | 72.77 | 770,473 | +0.06(+0.08%) |
Sep 12, 2014 | 72.85 | 72.85 | 72.30 | 72.71 | 533,113 | -0.09(-0.12%) |
Sep 11, 2014 | 72.48 | 72.92 | 72.33 | 72.80 | 607,183 | +0.18(+0.25%) |
Sep 10, 2014 | 72.53 | 72.86 | 72.34 | 72.62 | 539,437 | -0.02(-0.03%) |
Sep 09, 2014 | 72.56 | 72.97 | 72.49 | 72.64 | 375,257 | -0.11(-0.16%) |
Sep 08, 2014 | 72.65 | 73.08 | 72.23 | 72.75 | 757,594 | -0.09(-0.13%) |
Sep 05, 2014 | 72.42 | 72.92 | 72.15 | 72.84 | 416,971 | +0.44(+0.61%) |
Sep 04, 2014 | 72.68 | 73.10 | 72.26 | 72.40 | 557,522 | -0.20(-0.27%) |
Sep 03, 2014 | 72.82 | 72.94 | 72.49 | 72.60 | 465,333 | +0.25(+0.34%) |
Sep 02, 2014 | 72.82 | 73.17 | 72.21 | 72.35 | 649,172 | -0.48(-0.66%) |
Aug 29, 2014 | 72.87 | 72.83 | 72.83 | 72.83 | 533,852 | +0.07(+0.09%) |
Aug 28, 2014 | 72.57 | 72.89 | 72.31 | 72.77 | 329,510 | -0.07(-0.09%) |
Aug 27, 2014 | 72.91 | 73.12 | 72.69 | 72.83 | 378,044 | -0.01(-0.01%) |
Aug 26, 2014 | 72.98 | 73.20 | 72.65 | 72.84 | 641,648 | -0.04(-0.05%) |
Aug 25, 2014 | 72.81 | 73.00 | 72.67 | 72.88 | 566,079 | +0.26(+0.36%) |
Aug 22, 2014 | 72.53 | 72.88 | 72.33 | 72.62 | 496,303 | -0.11(-0.16%) |
Aug 21, 2014 | 73.20 | 73.38 | 72.66 | 72.73 | 486,327 | -0.30(-0.41%) |
Aug 20, 2014 | 71.75 | 73.12 | 71.69 | 73.03 | 1,192,707 | +1.38(+1.93%) |
Aug 19, 2014 | 71.40 | 71.77 | 71.19 | 71.65 | 424,682 | +0.40(+0.56%) |
Aug 18, 2014 | 70.87 | 71.28 | 70.74 | 71.25 | 759,785 | +1.06(+1.51%) |
Aug 15, 2014 | 70.88 | 71.04 | 69.91 | 70.19 | 2,569,563 | -0.39(-0.55%) |
Aug 14, 2014 | 70.69 | 71.25 | 70.57 | 70.58 | 781,802 | -0.23(-0.32%) |
Aug 13, 2014 | 69.80 | 70.96 | 69.80 | 70.81 | 565,650 | +1.13(+1.62%) |
Aug 12, 2014 | 69.49 | 70.04 | 69.31 | 69.68 | 636,695 | +0.01(+0.01%) |
Aug 11, 2014 | 69.68 | 70.19 | 69.51 | 69.67 | 489,494 | +0.22(+0.31%) |
Aug 08, 2014 | 68.36 | 69.59 | 68.17 | 69.46 | 672,668 | +1.11(+1.62%) |
Aug 07, 2014 | 68.69 | 68.88 | 68.21 | 68.35 | 628,595 | +0.10(+0.15%) |
Aug 06, 2014 | 68.26 | 68.49 | 67.74 | 68.25 | 919,068 | -0.50(-0.73%) |
Aug 05, 2014 | 68.99 | 69.67 | 68.58 | 68.74 | 633,385 | -0.37(-0.53%) |
Aug 04, 2014 | 69.33 | 69.33 | 68.61 | 69.11 | 518,254 | -0.16(-0.23%) |