Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 79.46 | 79.63 | 79.16 | 79.51 | 5,622 | +0.24(+0.30%) |
Oct 30, 2014 | 79.33 | 79.54 | 79.23 | 79.27 | 4,779 | -0.04(-0.05%) |
Oct 29, 2014 | 79.61 | 79.61 | 79.09 | 79.31 | 40,573 | -0.02(-0.03%) |
Oct 28, 2014 | 79.42 | 79.65 | 78.86 | 79.33 | 133,566 | -0.05(-0.06%) |
Oct 27, 2014 | 79.25 | 79.38 | 79.35 | 79.38 | 31,837 | +0.03(+0.04%) |
Oct 24, 2014 | 79.14 | 79.35 | 78.99 | 79.35 | 29,428 | +0.36(+0.46%) |
Oct 23, 2014 | 79.30 | 79.33 | 78.93 | 78.99 | 13,112 | -0.04(-0.05%) |
Oct 22, 2014 | 78.99 | 79.14 | 78.71 | 79.03 | 8,154 | +0.12(+0.15%) |
Oct 21, 2014 | 79.40 | 79.40 | 78.75 | 78.91 | 7,329 | +0.06(+0.08%) |
Oct 20, 2014 | 78.97 | 79.13 | 78.53 | 78.85 | 3,038 | -0.06(-0.08%) |
Oct 17, 2014 | 79.10 | 79.10 | 78.52 | 78.91 | 129,556 | +0.04(+0.05%) |
Oct 16, 2014 | 78.56 | 79.07 | 78.54 | 78.87 | 6,221 | +0.34(+0.43%) |
Oct 15, 2014 | 79.04 | 79.12 | 78.07 | 78.53 | 32,814 | -0.83(-1.04%) |
Oct 14, 2014 | 79.45 | 79.45 | 79.08 | 79.36 | 6,192 | +0.01(+0.01%) |
Oct 13, 2014 | 79.59 | 79.59 | 79.29 | 79.35 | 4,753 | -0.20(-0.25%) |
Oct 10, 2014 | 80.05 | 80.05 | 79.25 | 79.55 | 10,246 | -0.33(-0.41%) |
Oct 09, 2014 | 79.72 | 79.72 | 79.36 | 79.88 | 11,771 | +0.04(+0.05%) |
Oct 08, 2014 | 80.14 | 80.14 | 79.65 | 79.84 | 1,332 | +0.12(+0.16%) |
Oct 07, 2014 | 79.48 | 80.22 | 79.48 | 79.72 | 9,631 | -0.28(-0.36%) |
Oct 06, 2014 | 79.99 | 80.00 | 79.95 | 80.00 | 6,828 | -0.14(-0.17%) |
Oct 03, 2014 | 80.00 | 80.14 | 79.58 | 80.14 | 3,664 | +0.75(+0.94%) |
Oct 02, 2014 | 80.46 | 80.46 | 79.39 | 79.39 | 27,447 | -0.60(-0.75%) |
Oct 01, 2014 | 80.22 | 80.69 | 79.73 | 79.99 | 14,418 | -0.70(-0.86%) |
Sep 30, 2014 | 80.06 | 80.69 | 80.01 | 80.69 | 19,477 | +0.39(+0.49%) |
Sep 29, 2014 | 80.43 | 80.43 | 80.06 | 80.30 | 11,997 | -0.13(-0.16%) |
Sep 26, 2014 | 80.83 | 80.83 | 80.33 | 80.43 | 10,250 | -0.22(-0.27%) |
Sep 25, 2014 | 80.65 | 80.70 | 80.43 | 80.65 | 11,223 | -0.03(-0.04%) |
Sep 24, 2014 | 80.88 | 80.88 | 80.65 | 80.68 | 6,787 | -0.01(-0.01%) |
Sep 23, 2014 | 80.65 | 80.85 | 80.42 | 80.69 | 4,751 | -0.12(-0.15%) |
Sep 22, 2014 | 80.96 | 81.03 | 80.42 | 80.81 | 15,938 | -0.03(-0.04%) |
Sep 19, 2014 | 80.60 | 80.84 | 80.60 | 80.84 | 9,425 | -0.05(-0.06%) |
Sep 18, 2014 | 80.85 | 80.90 | 80.85 | 80.89 | 1,587 | +0.10(+0.12%) |
Sep 17, 2014 | 80.71 | 81.00 | 80.65 | 80.79 | 7,394 | -0.13(-0.16%) |
Sep 16, 2014 | 80.84 | 80.94 | 80.65 | 80.92 | 2,463 | +0.25(+0.31%) |
Sep 15, 2014 | 80.82 | 80.95 | 80.57 | 80.67 | 3,812 | -0.19(-0.23%) |
Sep 12, 2014 | 81.24 | 81.26 | 80.57 | 80.86 | 8,798 | -0.16(-0.20%) |
Sep 11, 2014 | 80.36 | 81.02 | 80.36 | 81.02 | 2,361 | +0.19(+0.24%) |
Sep 10, 2014 | 80.89 | 81.04 | 80.83 | 80.83 | 10,788 | -0.10(-0.12%) |
Sep 09, 2014 | 81.11 | 81.11 | 80.90 | 80.93 | 10,773 | -0.11(-0.14%) |
Sep 08, 2014 | 81.55 | 81.55 | 80.71 | 81.04 | 12,581 | -0.04(-0.05%) |
Sep 05, 2014 | 80.85 | 81.16 | 80.81 | 81.08 | 30,816 | -0.03(-0.04%) |
Sep 04, 2014 | 81.38 | 81.38 | 81.00 | 81.11 | 2,750 | +0.30(+0.37%) |
Sep 03, 2014 | 81.25 | 81.28 | 80.80 | 80.81 | 12,774 | -0.36(-0.44%) |
Sep 02, 2014 | 81.18 | 81.21 | 81.11 | 81.17 | 48,059 | -0.23(-0.28%) |
Aug 29, 2014 | 81.42 | 81.40 | 81.40 | 81.40 | 5,700 | +0.21(+0.25%) |
Aug 28, 2014 | 81.29 | 81.44 | 81.02 | 81.19 | 14,516 | +0.32(+0.40%) |
Aug 27, 2014 | 81.35 | 81.35 | 80.87 | 80.87 | 7,401 | -0.52(-0.64%) |
Aug 26, 2014 | 81.41 | 81.41 | 81.04 | 81.39 | 12,710 | +0.07(+0.08%) |
Aug 25, 2014 | 81.38 | 81.39 | 80.96 | 81.32 | 9,595 | +0.25(+0.31%) |
Aug 22, 2014 | 81.12 | 81.17 | 80.95 | 81.08 | 9,592 | +0.13(+0.15%) |
Aug 21, 2014 | 81.05 | 81.17 | 80.59 | 80.95 | 11,031 | +0.05(+0.06%) |
Aug 20, 2014 | 81.06 | 81.12 | 80.67 | 80.90 | 20,158 | -0.54(-0.66%) |
Aug 19, 2014 | 80.90 | 81.44 | 80.60 | 81.44 | 4,145 | +0.69(+0.85%) |
Aug 18, 2014 | 80.99 | 81.19 | 80.50 | 80.75 | 5,730 | +0.04(+0.05%) |
Aug 15, 2014 | 81.00 | 81.00 | 80.50 | 80.71 | 10,757 | -0.03(-0.03%) |
Aug 14, 2014 | 80.84 | 80.90 | 80.60 | 80.73 | 21,972 | -0.08(-0.10%) |
Aug 13, 2014 | 80.89 | 80.98 | 80.65 | 80.81 | 4,267 | +0.22(+0.27%) |
Aug 12, 2014 | 80.60 | 81.03 | 80.60 | 80.60 | 28,316 | -0.15(-0.19%) |
Aug 11, 2014 | 81.00 | 81.07 | 80.75 | 80.75 | 4,859 | +0.18(+0.22%) |
Aug 08, 2014 | 80.92 | 81.02 | 80.70 | 80.57 | 6,207 | +0.04(+0.05%) |
Aug 07, 2014 | 80.58 | 81.07 | 80.51 | 80.53 | 3,108 | -0.05(-0.06%) |
Aug 06, 2014 | 80.29 | 80.99 | 80.29 | 80.58 | 14,854 | -0.22(-0.27%) |
Aug 05, 2014 | 81.22 | 81.27 | 80.79 | 80.80 | 13,335 | -0.44(-0.55%) |
Aug 04, 2014 | 81.22 | 81.30 | 80.95 | 81.24 | 10,295 | +0.02(+0.02%) |