Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 83.73 | 85.40 | 83.61 | 84.61 | 36,128 | +1.08(+1.29%) |
Oct 30, 2014 | 81.61 | 83.53 | 81.35 | 83.53 | 17,750 | +2.18(+2.68%) |
Oct 29, 2014 | 81.30 | 82.05 | 79.58 | 81.35 | 25,950 | +0.15(+0.18%) |
Oct 28, 2014 | 78.07 | 81.47 | 77.15 | 81.20 | 36,349 | +3.70(+4.78%) |
Oct 27, 2014 | 77.13 | 77.86 | 76.09 | 77.50 | 13,114 | +0.44(+0.57%) |
Oct 24, 2014 | 76.47 | 77.06 | 76.05 | 77.06 | 11,248 | +0.59(+0.77%) |
Oct 23, 2014 | 76.40 | 77.23 | 74.23 | 76.47 | 29,865 | +0.33(+0.43%) |
Oct 22, 2014 | 75.58 | 76.20 | 74.83 | 76.15 | 22,196 | +0.33(+0.43%) |
Oct 21, 2014 | 75.75 | 75.83 | 74.41 | 75.82 | 42,253 | -0.04(-0.05%) |
Oct 20, 2014 | 75.20 | 76.13 | 73.43 | 75.86 | 15,511 | -0.18(-0.23%) |
Oct 17, 2014 | 77.78 | 77.78 | 75.73 | 76.04 | 21,185 | -0.49(-0.63%) |
Oct 16, 2014 | 75.87 | 77.57 | 75.76 | 76.52 | 27,953 | -0.76(-0.98%) |
Oct 15, 2014 | 76.75 | 77.86 | 74.88 | 77.28 | 41,992 | +0.27(+0.35%) |
Oct 14, 2014 | 75.25 | 77.82 | 75.06 | 77.01 | 56,851 | +1.87(+2.48%) |
Oct 13, 2014 | 73.64 | 75.58 | 73.36 | 75.14 | 30,283 | +1.83(+2.49%) |
Oct 10, 2014 | 71.66 | 74.18 | 71.15 | 73.31 | 30,329 | +1.46(+2.04%) |
Oct 09, 2014 | 72.99 | 73.26 | 71.64 | 71.85 | 14,520 | -1.56(-2.12%) |
Oct 08, 2014 | 70.31 | 73.61 | 70.03 | 73.41 | 41,502 | +2.74(+3.88%) |
Oct 07, 2014 | 70.50 | 71.33 | 70.37 | 70.66 | 21,772 | -0.29(-0.41%) |
Oct 06, 2014 | 71.45 | 71.68 | 70.55 | 70.95 | 10,769 | +0.00(+0.00%) |
Oct 03, 2014 | 69.52 | 71.51 | 69.38 | 70.95 | 17,834 | +2.04(+2.96%) |
Oct 02, 2014 | 68.99 | 69.73 | 68.13 | 68.91 | 7,820 | -0.24(-0.35%) |
Oct 01, 2014 | 69.27 | 69.69 | 68.56 | 69.15 | 18,081 | -0.47(-0.67%) |
Sep 30, 2014 | 70.01 | 70.17 | 69.41 | 69.62 | 21,935 | -0.32(-0.45%) |
Sep 29, 2014 | 69.94 | 70.41 | 69.56 | 69.94 | 14,439 | -0.72(-1.02%) |
Sep 26, 2014 | 70.32 | 72.12 | 69.96 | 70.65 | 12,259 | +0.21(+0.30%) |
Sep 25, 2014 | 71.75 | 72.25 | 69.50 | 70.44 | 24,768 | -1.25(-1.74%) |
Sep 24, 2014 | 71.85 | 72.27 | 71.27 | 71.69 | 8,991 | -0.16(-0.22%) |
Sep 23, 2014 | 71.83 | 72.53 | 70.80 | 71.85 | 21,480 | -0.09(-0.13%) |
Sep 22, 2014 | 71.75 | 72.55 | 71.60 | 71.94 | 15,125 | -0.27(-0.37%) |
Sep 19, 2014 | 71.13 | 72.61 | 70.34 | 72.21 | 74,874 | +1.88(+2.68%) |
Sep 18, 2014 | 71.26 | 71.28 | 70.18 | 70.33 | 11,885 | -0.74(-1.04%) |
Sep 17, 2014 | 71.40 | 71.66 | 70.90 | 71.06 | 16,614 | -0.62(-0.87%) |
Sep 16, 2014 | 71.33 | 71.83 | 71.07 | 71.69 | 12,817 | +0.55(+0.77%) |
Sep 15, 2014 | 71.33 | 71.33 | 70.75 | 71.14 | 12,889 | -0.18(-0.25%) |
Sep 12, 2014 | 71.13 | 71.32 | 70.37 | 71.32 | 23,657 | +0.38(+0.54%) |
Sep 11, 2014 | 70.05 | 71.33 | 70.05 | 70.93 | 8,450 | +0.39(+0.56%) |
Sep 10, 2014 | 70.76 | 71.09 | 70.20 | 70.54 | 12,401 | +0.57(+0.81%) |
Sep 09, 2014 | 70.26 | 70.43 | 69.51 | 69.97 | 21,131 | -0.30(-0.42%) |
Sep 08, 2014 | 69.73 | 70.46 | 69.04 | 70.27 | 25,643 | +0.67(+0.97%) |
Sep 05, 2014 | 70.82 | 71.89 | 69.55 | 69.60 | 11,140 | -1.21(-1.71%) |
Sep 04, 2014 | 70.46 | 71.79 | 70.46 | 70.81 | 27,796 | +0.30(+0.42%) |
Sep 03, 2014 | 71.37 | 71.69 | 69.53 | 70.51 | 41,373 | -0.86(-1.20%) |
Sep 02, 2014 | 69.81 | 71.67 | 69.80 | 71.37 | 26,635 | +2.01(+2.89%) |
Aug 29, 2014 | 68.51 | 69.37 | 69.37 | 69.37 | 12,971 | +1.04(+1.52%) |
Aug 28, 2014 | 68.27 | 68.93 | 67.97 | 68.33 | 14,306 | -0.13(-0.19%) |
Aug 27, 2014 | 68.87 | 68.87 | 67.84 | 68.46 | 11,744 | -0.33(-0.47%) |
Aug 26, 2014 | 69.06 | 69.68 | 68.61 | 68.79 | 13,037 | -0.34(-0.49%) |
Aug 25, 2014 | 70.17 | 70.34 | 69.04 | 69.12 | 9,854 | -0.47(-0.67%) |
Aug 22, 2014 | 70.10 | 70.25 | 69.53 | 69.59 | 13,742 | -0.53(-0.76%) |
Aug 21, 2014 | 70.22 | 70.22 | 69.50 | 70.12 | 16,967 | -0.07(-0.09%) |
Aug 20, 2014 | 70.42 | 71.15 | 70.02 | 70.19 | 16,227 | -0.62(-0.87%) |
Aug 19, 2014 | 70.20 | 70.92 | 69.63 | 70.80 | 28,639 | +0.75(+1.07%) |
Aug 18, 2014 | 69.84 | 70.07 | 69.12 | 70.06 | 27,506 | +0.79(+1.14%) |
Aug 15, 2014 | 69.64 | 69.95 | 68.67 | 69.26 | 19,110 | +0.33(+0.47%) |
Aug 14, 2014 | 69.45 | 69.45 | 68.29 | 68.94 | 17,028 | -0.33(-0.47%) |
Aug 13, 2014 | 69.43 | 69.77 | 69.09 | 69.26 | 13,068 | +0.07(+0.11%) |
Aug 12, 2014 | 69.17 | 69.50 | 68.77 | 69.19 | 16,461 | +0.02(+0.03%) |
Aug 11, 2014 | 68.55 | 69.28 | 68.34 | 69.17 | 20,422 | +0.81(+1.19%) |
Aug 08, 2014 | 67.46 | 68.97 | 67.46 | 68.36 | 22,510 | +1.04(+1.55%) |
Aug 07, 2014 | 66.63 | 67.55 | 66.28 | 67.31 | 14,618 | +0.45(+0.67%) |
Aug 06, 2014 | 67.16 | 67.56 | 66.36 | 66.87 | 22,515 | +0.98(+1.49%) |
Aug 05, 2014 | 66.10 | 66.85 | 65.38 | 65.89 | 18,634 | +0.07(+0.10%) |
Aug 04, 2014 | 65.05 | 65.88 | 64.55 | 65.82 | 25,553 | +1.19(+1.85%) |