Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 78.87 | 79.27 | 78.86 | 79.27 | 17,867 | +1.10(+1.41%) |
Oct 30, 2014 | 77.74 | 78.33 | 77.70 | 78.16 | 13,850 | +0.65(+0.84%) |
Oct 29, 2014 | 77.95 | 77.95 | 77.30 | 77.51 | 9,178 | -0.39(-0.50%) |
Oct 28, 2014 | 76.97 | 77.90 | 76.97 | 77.90 | 16,538 | +1.23(+1.61%) |
Oct 27, 2014 | 76.57 | 76.67 | 76.79 | 76.67 | 22,050 | -0.12(-0.16%) |
Oct 24, 2014 | 76.59 | 76.79 | 76.36 | 76.79 | 35,476 | +0.40(+0.53%) |
Oct 23, 2014 | 76.04 | 76.72 | 76.04 | 76.38 | 19,001 | +0.93(+1.23%) |
Oct 22, 2014 | 76.20 | 76.31 | 75.45 | 75.45 | 38,387 | -0.56(-0.74%) |
Oct 21, 2014 | 74.98 | 76.06 | 74.98 | 76.01 | 22,448 | +1.54(+2.07%) |
Oct 20, 2014 | 73.89 | 74.51 | 73.88 | 74.47 | 13,223 | +0.59(+0.80%) |
Oct 17, 2014 | 74.10 | 74.39 | 73.62 | 73.88 | 38,686 | +0.58(+0.79%) |
Oct 16, 2014 | 72.46 | 73.56 | 72.22 | 73.30 | 44,146 | +0.45(+0.62%) |
Oct 15, 2014 | 71.70 | 73.13 | 71.64 | 72.85 | 63,859 | -0.39(-0.53%) |
Oct 14, 2014 | 73.45 | 73.73 | 72.82 | 73.24 | 44,730 | +0.55(+0.76%) |
Oct 13, 2014 | 73.84 | 73.89 | 72.68 | 72.68 | 95,072 | -1.20(-1.63%) |
Oct 10, 2014 | 74.76 | 74.76 | 73.87 | 73.89 | 147,316 | -0.93(-1.24%) |
Oct 09, 2014 | 76.01 | 76.06 | 74.73 | 74.82 | 12,896 | -1.38(-1.81%) |
Oct 08, 2014 | 74.85 | 76.20 | 74.65 | 76.20 | 19,092 | +0.95(+1.26%) |
Oct 07, 2014 | 75.64 | 75.97 | 75.16 | 75.25 | 11,100 | -1.06(-1.39%) |
Oct 06, 2014 | 76.81 | 76.81 | 76.10 | 76.31 | 15,584 | -0.14(-0.18%) |
Oct 03, 2014 | 76.33 | 76.63 | 76.21 | 76.45 | 23,895 | +0.69(+0.92%) |
Oct 02, 2014 | 75.42 | 75.95 | 75.04 | 75.75 | 17,129 | +0.08(+0.10%) |
Oct 01, 2014 | 76.08 | 76.34 | 75.42 | 75.67 | 11,371 | -0.89(-1.16%) |
Sep 30, 2014 | 77.23 | 77.23 | 76.55 | 76.56 | 33,242 | -0.47(-0.61%) |
Sep 29, 2014 | 76.78 | 77.24 | 76.63 | 77.03 | 15,953 | -0.18(-0.23%) |
Sep 26, 2014 | 76.68 | 77.32 | 76.68 | 77.21 | 8,218 | +0.45(+0.59%) |
Sep 25, 2014 | 77.31 | 77.31 | 76.65 | 76.76 | 18,386 | -1.14(-1.46%) |
Sep 24, 2014 | 77.42 | 77.90 | 77.07 | 77.90 | 26,183 | +0.43(+0.56%) |
Sep 23, 2014 | 77.84 | 77.98 | 77.35 | 77.47 | 16,216 | -0.51(-0.66%) |
Sep 22, 2014 | 78.29 | 78.29 | 77.77 | 77.98 | 14,221 | -0.92(-1.17%) |
Sep 19, 2014 | 79.48 | 79.48 | 78.65 | 78.90 | 17,680 | -0.17(-0.21%) |
Sep 18, 2014 | 79.01 | 79.17 | 78.96 | 79.07 | 5,207 | +0.21(+0.27%) |
Sep 17, 2014 | 78.84 | 79.10 | 78.73 | 78.85 | 13,278 | +0.31(+0.40%) |
Sep 16, 2014 | 78.22 | 78.74 | 78.05 | 78.54 | 11,632 | +0.36(+0.46%) |
Sep 15, 2014 | 78.34 | 78.34 | 78.04 | 78.18 | 4,691 | -0.27(-0.34%) |
Sep 12, 2014 | 78.83 | 78.84 | 78.41 | 78.45 | 22,411 | -0.49(-0.62%) |
Sep 11, 2014 | 78.74 | 78.94 | 78.59 | 78.94 | 1,980 | +0.22(+0.28%) |
Sep 10, 2014 | 78.43 | 78.80 | 78.27 | 78.72 | 22,848 | +0.18(+0.23%) |
Sep 09, 2014 | 78.77 | 78.93 | 78.43 | 78.53 | 31,549 | -0.63(-0.79%) |
Sep 08, 2014 | 79.24 | 79.25 | 78.93 | 79.16 | 12,587 | +0.03(+0.03%) |
Sep 05, 2014 | 78.70 | 79.20 | 78.70 | 79.13 | 21,426 | +0.04(+0.05%) |
Sep 04, 2014 | 79.45 | 79.03 | 79.09 | 79.09 | 15,028 | +0.06(+0.08%) |
Sep 03, 2014 | 79.59 | 79.59 | 79.03 | 79.03 | 31,843 | -0.30(-0.38%) |
Sep 02, 2014 | 79.35 | 79.35 | 79.05 | 79.33 | 5,975 | +0.18(+0.23%) |
Aug 29, 2014 | 77.28 | 79.15 | 79.15 | 79.15 | 16,748 | +0.20(+0.26%) |
Aug 28, 2014 | 78.78 | 78.98 | 79.01 | 78.95 | 23,945 | -0.06(-0.08%) |
Aug 27, 2014 | 79.17 | 79.21 | 78.97 | 79.01 | 10,214 | -0.20(-0.26%) |
Aug 26, 2014 | 78.85 | 79.21 | 78.85 | 79.21 | 25,667 | +0.51(+0.64%) |
Aug 25, 2014 | 78.85 | 79.02 | 78.71 | 78.71 | 4,297 | +0.17(+0.22%) |
Aug 22, 2014 | 78.52 | 78.67 | 78.35 | 78.53 | 18,698 | +0.10(+0.13%) |
Aug 21, 2014 | 78.39 | 78.43 | 78.37 | 78.43 | 6,130 | -0.02(-0.03%) |
Aug 20, 2014 | 78.26 | 78.45 | 78.26 | 78.45 | 2,165 | +0.20(+0.26%) |
Aug 19, 2014 | 78.21 | 78.31 | 78.21 | 78.25 | 21,627 | +0.54(+0.70%) |
Aug 18, 2014 | 77.53 | 77.94 | 77.53 | 77.71 | 18,779 | +0.68(+0.89%) |
Aug 15, 2014 | 77.35 | 77.48 | 76.62 | 77.02 | 12,781 | -0.07(-0.10%) |
Aug 14, 2014 | 76.91 | 77.11 | 76.91 | 77.10 | 16,423 | +0.33(+0.43%) |
Aug 13, 2014 | 76.74 | 76.84 | 76.44 | 76.77 | 10,599 | +0.62(+0.81%) |
Aug 12, 2014 | 76.73 | 76.73 | 76.11 | 76.15 | 9,271 | -0.42(-0.55%) |
Aug 11, 2014 | 76.51 | 76.91 | 76.51 | 76.57 | 20,640 | +0.43(+0.57%) |
Aug 08, 2014 | 75.47 | 76.05 | 75.44 | 76.14 | 31,916 | +0.86(+1.14%) |
Aug 07, 2014 | 76.14 | 76.14 | 75.28 | 75.29 | 15,234 | -0.39(-0.51%) |
Aug 06, 2014 | 75.27 | 76.10 | 75.27 | 75.67 | 21,579 | +0.05(+0.06%) |
Aug 05, 2014 | 75.83 | 76.13 | 75.27 | 75.63 | 34,854 | -0.52(-0.69%) |
Aug 04, 2014 | 75.91 | 76.29 | 75.28 | 76.15 | 20,936 | +0.49(+0.64%) |