Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 81.65 | 83.99 | 81.45 | 82.59 | 1,306,801 | +1.90(+2.35%) |
Oct 30, 2014 | 79.35 | 81.18 | 78.31 | 80.69 | 1,034,758 | +0.93(+1.17%) |
Oct 29, 2014 | 81.00 | 81.00 | 78.37 | 79.76 | 956,909 | -1.43(-1.76%) |
Oct 28, 2014 | 78.34 | 81.92 | 77.70 | 81.19 | 1,536,400 | +3.48(+4.48%) |
Oct 27, 2014 | 77.87 | 77.90 | 77.90 | 77.71 | 761,483 | -0.19(-0.24%) |
Oct 24, 2014 | 75.60 | 78.55 | 75.51 | 77.90 | 1,212,380 | +2.84(+3.78%) |
Oct 23, 2014 | 73.41 | 77.42 | 72.95 | 75.06 | 1,543,918 | +2.30(+3.16%) |
Oct 22, 2014 | 75.00 | 75.37 | 72.16 | 72.76 | 1,210,233 | -2.74(-3.63%) |
Oct 21, 2014 | 71.74 | 75.99 | 71.74 | 75.50 | 1,363,684 | +3.94(+5.51%) |
Oct 20, 2014 | 70.16 | 73.88 | 70.01 | 71.56 | 1,638,857 | +1.02(+1.45%) |
Oct 17, 2014 | 69.01 | 72.75 | 68.68 | 70.54 | 2,078,447 | +2.51(+3.69%) |
Oct 16, 2014 | 65.19 | 69.39 | 65.11 | 68.03 | 1,666,830 | +1.65(+2.49%) |
Oct 15, 2014 | 64.43 | 67.13 | 62.75 | 66.38 | 1,812,792 | +0.39(+0.59%) |
Oct 14, 2014 | 65.64 | 67.74 | 64.30 | 65.99 | 1,382,063 | +1.25(+1.93%) |
Oct 13, 2014 | 68.32 | 68.69 | 62.15 | 64.74 | 2,420,344 | -2.88(-4.26%) |
Oct 10, 2014 | 71.64 | 73.05 | 67.58 | 67.62 | 1,740,403 | -5.04(-6.94%) |
Oct 09, 2014 | 72.18 | 75.64 | 71.61 | 72.66 | 1,707,090 | +0.20(+0.28%) |
Oct 08, 2014 | 70.74 | 72.98 | 68.33 | 72.46 | 1,453,000 | +1.22(+1.71%) |
Oct 07, 2014 | 70.18 | 73.43 | 69.93 | 71.24 | 1,261,799 | +0.09(+0.13%) |
Oct 06, 2014 | 72.55 | 76.06 | 70.91 | 71.15 | 1,957,167 | +0.93(+1.32%) |
Oct 03, 2014 | 70.06 | 71.98 | 69.69 | 70.22 | 963,731 | +0.87(+1.25%) |
Oct 02, 2014 | 68.44 | 69.62 | 65.80 | 69.35 | 1,428,613 | +1.32(+1.94%) |
Oct 01, 2014 | 72.17 | 72.17 | 67.15 | 68.03 | 1,628,946 | -4.62(-6.36%) |
Sep 30, 2014 | 73.46 | 73.68 | 71.52 | 72.65 | 709,969 | -0.36(-0.49%) |
Sep 29, 2014 | 70.44 | 73.75 | 69.23 | 73.01 | 1,172,544 | +1.25(+1.74%) |
Sep 26, 2014 | 71.23 | 72.13 | 70.87 | 71.76 | 937,286 | +0.78(+1.10%) |
Sep 25, 2014 | 72.92 | 73.73 | 70.50 | 70.98 | 1,045,616 | -2.04(-2.79%) |
Sep 24, 2014 | 71.68 | 73.35 | 71.09 | 73.02 | 969,040 | +2.11(+2.98%) |
Sep 23, 2014 | 71.44 | 71.89 | 69.62 | 70.91 | 1,494,681 | -1.16(-1.61%) |
Sep 22, 2014 | 72.91 | 73.93 | 71.23 | 72.07 | 1,124,104 | -1.19(-1.62%) |
Sep 19, 2014 | 72.63 | 73.34 | 70.02 | 73.26 | 1,760,161 | +1.22(+1.69%) |
Sep 18, 2014 | 73.39 | 73.99 | 71.98 | 72.04 | 905,644 | -0.96(-1.32%) |
Sep 17, 2014 | 73.62 | 74.19 | 72.51 | 73.00 | 973,271 | -0.39(-0.53%) |
Sep 16, 2014 | 72.37 | 74.13 | 70.80 | 73.39 | 1,774,764 | +2.02(+2.83%) |
Sep 15, 2014 | 76.38 | 76.41 | 70.30 | 71.37 | 2,506,938 | -5.79(-7.50%) |
Sep 12, 2014 | 75.85 | 78.42 | 74.71 | 77.16 | 3,386,543 | +1.61(+2.13%) |
Sep 11, 2014 | 73.00 | 76.48 | 72.11 | 75.55 | 2,826,644 | +2.70(+3.71%) |
Sep 10, 2014 | 69.90 | 73.00 | 69.15 | 72.85 | 1,704,359 | +3.12(+4.47%) |
Sep 09, 2014 | 70.19 | 70.87 | 69.25 | 69.73 | 1,231,566 | -0.24(-0.34%) |
Sep 08, 2014 | 69.00 | 70.47 | 68.60 | 69.97 | 1,665,241 | +0.59(+0.85%) |
Sep 05, 2014 | 67.01 | 69.82 | 66.61 | 69.38 | 1,241,157 | +2.23(+3.32%) |
Sep 04, 2014 | 68.30 | 68.91 | 66.92 | 67.15 | 890,238 | -0.36(-0.53%) |
Sep 03, 2014 | 68.79 | 68.79 | 66.79 | 67.51 | 1,264,171 | -0.67(-0.98%) |
Sep 02, 2014 | 65.14 | 68.23 | 64.89 | 68.18 | 1,983,596 | +2.69(+4.11%) |
Aug 29, 2014 | 60.62 | 65.49 | 65.49 | 65.49 | 2,659,400 | +5.04(+8.34%) |
Aug 28, 2014 | 61.92 | 62.25 | 60.25 | 60.45 | 916,563 | -1.84(-2.95%) |
Aug 27, 2014 | 61.31 | 62.96 | 61.08 | 62.29 | 776,882 | +0.80(+1.30%) |
Aug 26, 2014 | 59.98 | 61.70 | 59.97 | 61.49 | 673,361 | +1.52(+2.53%) |
Aug 25, 2014 | 61.45 | 61.58 | 59.88 | 59.97 | 662,852 | -1.01(-1.66%) |
Aug 22, 2014 | 59.73 | 61.30 | 59.67 | 60.98 | 1,304,122 | +1.30(+2.18%) |
Aug 21, 2014 | 61.00 | 61.00 | 58.46 | 59.68 | 1,620,515 | -1.70(-2.77%) |
Aug 20, 2014 | 61.65 | 61.95 | 60.86 | 61.38 | 637,387 | -0.38(-0.62%) |
Aug 19, 2014 | 60.71 | 61.95 | 60.50 | 61.76 | 861,873 | +1.11(+1.83%) |
Aug 18, 2014 | 59.35 | 60.87 | 58.97 | 60.65 | 1,066,405 | +1.66(+2.81%) |
Aug 15, 2014 | 60.69 | 60.97 | 58.23 | 58.99 | 1,636,637 | -1.24(-2.06%) |
Aug 14, 2014 | 61.13 | 61.30 | 59.92 | 60.23 | 805,139 | -0.99(-1.62%) |
Aug 13, 2014 | 58.71 | 61.50 | 58.27 | 61.22 | 1,767,653 | +2.98(+5.12%) |
Aug 12, 2014 | 59.50 | 59.77 | 57.89 | 58.24 | 1,210,878 | -1.17(-1.97%) |
Aug 11, 2014 | 60.25 | 60.47 | 58.32 | 59.41 | 1,794,525 | -0.73(-1.21%) |
Aug 08, 2014 | 61.25 | 61.25 | 59.56 | 60.14 | 1,246,972 | -1.17(-1.91%) |
Aug 07, 2014 | 62.07 | 62.07 | 60.45 | 61.31 | 855,682 | -0.03(-0.05%) |
Aug 06, 2014 | 61.59 | 62.73 | 60.86 | 61.34 | 1,109,036 | -1.18(-1.89%) |
Aug 05, 2014 | 62.50 | 62.95 | 61.32 | 62.52 | 1,156,848 | -0.90(-1.42%) |
Aug 04, 2014 | 62.13 | 63.66 | 61.22 | 63.42 | 1,504,632 | +1.48(+2.39%) |