Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 72.60 | 77.50 | 70.40 | 77.40 | 2,866 | +3.60(+4.88%) |
Oct 30, 2014 | 71.40 | 73.90 | 70.10 | 73.80 | 2,215 | +2.40(+3.36%) |
Oct 29, 2014 | 72.50 | 74.70 | 67.80 | 71.40 | 3,183 | -1.60(-2.19%) |
Oct 28, 2014 | 70.00 | 73.00 | 68.90 | 73.00 | 1,793 | +3.80(+5.49%) |
Oct 27, 2014 | 70.40 | 70.40 | 68.70 | 69.20 | 534 | -1.20(-1.70%) |
Oct 24, 2014 | 68.40 | 70.80 | 68.40 | 70.40 | 1,130 | +0.90(+1.29%) |
Oct 23, 2014 | 74.20 | 74.20 | 69.50 | 69.50 | 4,561 | -3.50(-4.79%) |
Oct 22, 2014 | 69.60 | 75.00 | 69.60 | 73.00 | 4,516 | +7.10(+10.77%) |
Oct 21, 2014 | 63.70 | 68.60 | 63.70 | 65.90 | 773 | +1.90(+2.97%) |
Oct 20, 2014 | 67.20 | 67.20 | 63.00 | 64.00 | 2,689 | -3.30(-4.90%) |
Oct 17, 2014 | 68.00 | 68.59 | 67.00 | 67.30 | 2,030 | -0.50(-0.74%) |
Oct 16, 2014 | 63.20 | 68.60 | 63.20 | 67.80 | 1,278 | +2.60(+3.99%) |
Oct 15, 2014 | 68.10 | 68.70 | 58.20 | 65.20 | 5,775 | -3.30(-4.82%) |
Oct 14, 2014 | 68.10 | 68.70 | 64.50 | 68.50 | 2,338 | -0.20(-0.29%) |
Oct 13, 2014 | 72.30 | 72.40 | 66.70 | 68.70 | 3,903 | -3.60(-4.98%) |
Oct 10, 2014 | 74.80 | 75.00 | 71.40 | 72.30 | 2,241 | -1.30(-1.77%) |
Oct 09, 2014 | 73.90 | 74.90 | 73.10 | 73.60 | 1,782 | -0.30(-0.41%) |
Oct 08, 2014 | 75.00 | 75.00 | 73.80 | 73.90 | 910 | -0.70(-0.94%) |
Oct 07, 2014 | 74.10 | 76.00 | 73.49 | 74.60 | 961 | +1.00(+1.36%) |
Oct 06, 2014 | 77.80 | 78.00 | 73.25 | 73.60 | 2,019 | -3.40(-4.42%) |
Oct 03, 2014 | 73.00 | 77.40 | 73.00 | 77.00 | 1,944 | +3.70(+5.05%) |
Oct 02, 2014 | 73.40 | 74.60 | 73.00 | 73.30 | 940 | +0.20(+0.27%) |
Oct 01, 2014 | 74.34 | 75.00 | 73.00 | 73.10 | 1,170 | -2.40(-3.18%) |
Sep 30, 2014 | 75.00 | 75.90 | 73.40 | 75.50 | 1,529 | +0.60(+0.80%) |
Sep 29, 2014 | 74.10 | 76.00 | 74.10 | 74.90 | 823 | +0.00(+0.00%) |
Sep 26, 2014 | 74.70 | 74.90 | 72.50 | 74.90 | 1,436 | +0.40(+0.54%) |
Sep 25, 2014 | 76.40 | 77.30 | 71.90 | 74.50 | 2,667 | -2.00(-2.61%) |
Sep 24, 2014 | 77.60 | 77.90 | 75.10 | 76.50 | 3,380 | -1.10(-1.42%) |
Sep 23, 2014 | 77.50 | 79.90 | 76.60 | 77.60 | 2,218 | +0.60(+0.78%) |
Sep 22, 2014 | 81.10 | 81.10 | 76.30 | 77.00 | 4,261 | -4.30(-5.29%) |
Sep 19, 2014 | 77.70 | 84.50 | 77.70 | 81.30 | 6,853 | +5.00(+6.55%) |
Sep 18, 2014 | 78.80 | 78.80 | 76.00 | 76.30 | 2,146 | -2.70(-3.42%) |
Sep 17, 2014 | 79.80 | 80.65 | 78.40 | 79.00 | 2,951 | +0.60(+0.77%) |
Sep 16, 2014 | 79.20 | 80.00 | 77.60 | 78.40 | 1,563 | -0.30(-0.38%) |
Sep 15, 2014 | 81.70 | 81.80 | 78.70 | 78.70 | 969 | -2.90(-3.55%) |
Sep 12, 2014 | 79.00 | 81.60 | 78.27 | 81.60 | 1,205 | +2.30(+2.90%) |
Sep 11, 2014 | 80.01 | 80.80 | 78.50 | 79.30 | 2,153 | -2.20(-2.70%) |
Sep 10, 2014 | 80.50 | 81.80 | 80.50 | 81.50 | 853 | +1.10(+1.37%) |
Sep 09, 2014 | 79.30 | 82.00 | 78.90 | 80.40 | 2,621 | +1.40(+1.77%) |
Sep 08, 2014 | 77.75 | 79.15 | 77.75 | 79.00 | 2,608 | +0.50(+0.64%) |
Sep 05, 2014 | 79.60 | 80.40 | 78.20 | 78.50 | 886 | -0.30(-0.38%) |
Sep 04, 2014 | 77.61 | 80.20 | 77.61 | 78.80 | 597 | +0.00(+0.00%) |
Sep 03, 2014 | 81.90 | 81.90 | 76.70 | 78.80 | 749 | -2.60(-3.19%) |
Sep 02, 2014 | 81.30 | 81.60 | 81.30 | 81.40 | 316 | +1.00(+1.24%) |
Aug 29, 2014 | 78.50 | 80.40 | 80.40 | 80.40 | 630 | +0.20(+0.25%) |
Aug 28, 2014 | 80.60 | 80.60 | 78.20 | 80.20 | 686 | +0.70(+0.88%) |
Aug 27, 2014 | 77.00 | 79.70 | 77.00 | 79.50 | 1,466 | +1.70(+2.19%) |
Aug 26, 2014 | 76.20 | 78.20 | 76.00 | 77.80 | 601 | +1.50(+1.97%) |
Aug 25, 2014 | 78.50 | 79.10 | 76.30 | 76.30 | 2,234 | -2.20(-2.80%) |
Aug 22, 2014 | 80.70 | 80.70 | 80.00 | 78.50 | 907 | -1.50(-1.88%) |
Aug 21, 2014 | 81.04 | 81.10 | 77.00 | 80.00 | 2,301 | -1.00(-1.23%) |
Aug 20, 2014 | 82.50 | 82.50 | 76.90 | 81.00 | 1,570 | -1.23(-1.50%) |
Aug 19, 2014 | 82.50 | 82.50 | 81.40 | 82.23 | 651 | -0.17(-0.21%) |
Aug 18, 2014 | 85.60 | 85.60 | 80.20 | 82.40 | 2,187 | -3.20(-3.74%) |
Aug 15, 2014 | 86.50 | 86.50 | 85.00 | 85.60 | 2,175 | +0.00(+0.00%) |
Aug 14, 2014 | 82.50 | 87.60 | 82.50 | 85.60 | 1,187 | +3.60(+4.39%) |
Aug 13, 2014 | 80.70 | 80.70 | 80.60 | 82.00 | 1,750 | -1.30(-1.56%) |
Aug 12, 2014 | 81.70 | 84.00 | 80.00 | 83.30 | 671 | +0.30(+0.36%) |
Aug 11, 2014 | 85.40 | 87.40 | 83.00 | 83.00 | 1,594 | -2.30(-2.70%) |
Aug 08, 2014 | 83.30 | 86.96 | 81.70 | 85.30 | 7,230 | +1.30(+1.55%) |
Aug 07, 2014 | 82.50 | 85.00 | 81.10 | 84.00 | 2,346 | +2.50(+3.07%) |
Aug 06, 2014 | 75.50 | 84.90 | 74.20 | 81.50 | 3,576 | +6.00(+7.95%) |
Aug 05, 2014 | 77.30 | 78.00 | 74.30 | 75.50 | 1,072 | -2.80(-3.58%) |
Aug 04, 2014 | 75.60 | 78.90 | 74.70 | 78.30 | 1,723 | +4.20(+5.67%) |