Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 83.35 | 83.43 | 82.62 | 83.17 | 1,134,503 | +1.10(+1.34%) |
Oct 30, 2014 | 81.23 | 82.34 | 81.01 | 82.07 | 828,388 | +0.62(+0.77%) |
Oct 29, 2014 | 81.76 | 81.76 | 80.81 | 81.45 | 1,375,671 | -0.12(-0.15%) |
Oct 28, 2014 | 79.60 | 81.59 | 79.59 | 81.57 | 1,305,756 | +2.15(+2.71%) |
Oct 27, 2014 | 79.04 | 79.46 | 79.46 | 79.42 | 1,049,568 | -0.03(-0.04%) |
Oct 24, 2014 | 79.41 | 79.65 | 79.04 | 79.46 | 1,326,927 | +0.13(+0.17%) |
Oct 23, 2014 | 78.79 | 79.80 | 78.72 | 79.32 | 1,918,884 | +1.12(+1.43%) |
Oct 22, 2014 | 79.36 | 79.56 | 78.15 | 78.20 | 2,342,462 | -0.91(-1.16%) |
Oct 21, 2014 | 78.42 | 79.20 | 78.14 | 79.11 | 1,654,425 | +1.17(+1.50%) |
Oct 20, 2014 | 76.93 | 77.97 | 76.76 | 77.94 | 2,115,789 | +0.76(+0.98%) |
Oct 17, 2014 | 78.17 | 78.48 | 76.89 | 77.19 | 1,893,981 | -0.28(-0.36%) |
Oct 16, 2014 | 75.61 | 77.86 | 75.48 | 77.47 | 5,025,230 | +0.86(+1.12%) |
Oct 15, 2014 | 76.16 | 76.79 | 74.79 | 76.61 | 3,477,313 | +0.45(+0.59%) |
Oct 14, 2014 | 75.51 | 77.06 | 75.51 | 76.16 | 2,893,352 | +0.91(+1.21%) |
Oct 13, 2014 | 75.31 | 76.30 | 75.16 | 75.25 | 1,944,155 | -0.01(-0.01%) |
Oct 10, 2014 | 75.83 | 76.61 | 75.19 | 75.26 | 2,646,407 | -0.68(-0.90%) |
Oct 09, 2014 | 77.79 | 77.82 | 75.92 | 75.94 | 4,829,382 | -1.89(-2.43%) |
Oct 08, 2014 | 76.33 | 77.88 | 75.77 | 77.83 | 4,094,426 | +1.45(+1.90%) |
Oct 07, 2014 | 77.14 | 77.39 | 76.36 | 76.38 | 1,516,461 | -1.12(-1.45%) |
Oct 06, 2014 | 77.92 | 78.17 | 77.40 | 77.50 | 2,158,017 | -0.36(-0.46%) |
Oct 03, 2014 | 78.05 | 78.34 | 77.59 | 77.86 | 2,877,332 | +0.45(+0.58%) |
Oct 02, 2014 | 76.75 | 77.77 | 76.37 | 77.41 | 3,399,888 | +0.51(+0.66%) |
Oct 01, 2014 | 77.73 | 77.86 | 76.61 | 76.90 | 2,709,114 | -0.85(-1.09%) |
Sep 30, 2014 | 78.83 | 78.83 | 77.70 | 77.75 | 1,977,925 | -1.08(-1.37%) |
Sep 29, 2014 | 78.29 | 79.12 | 78.01 | 78.83 | 1,160,486 | -0.27(-0.34%) |
Sep 26, 2014 | 78.84 | 79.18 | 78.51 | 79.10 | 2,392,550 | +0.54(+0.69%) |
Sep 25, 2014 | 79.51 | 79.57 | 78.27 | 78.56 | 1,901,338 | -1.13(-1.42%) |
Sep 24, 2014 | 79.51 | 79.78 | 78.98 | 79.69 | 1,260,285 | +0.31(+0.39%) |
Sep 23, 2014 | 79.87 | 80.30 | 79.35 | 79.38 | 1,411,103 | -0.83(-1.03%) |
Sep 22, 2014 | 80.95 | 80.98 | 80.10 | 80.21 | 1,113,885 | -1.07(-1.31%) |
Sep 19, 2014 | 82.56 | 82.56 | 81.13 | 81.28 | 1,302,599 | -0.92(-1.12%) |
Sep 18, 2014 | 82.09 | 82.41 | 81.91 | 82.20 | 333,351 | +0.36(+0.45%) |
Sep 17, 2014 | 81.75 | 82.30 | 81.49 | 81.83 | 719,480 | +0.13(+0.16%) |
Sep 16, 2014 | 81.35 | 81.94 | 81.15 | 81.70 | 969,777 | +0.18(+0.22%) |
Sep 15, 2014 | 82.22 | 82.22 | 81.34 | 81.52 | 847,243 | -0.73(-0.89%) |
Sep 12, 2014 | 83.08 | 83.08 | 81.93 | 82.25 | 1,136,025 | -0.90(-1.09%) |
Sep 11, 2014 | 82.23 | 83.26 | 82.23 | 83.15 | 482,964 | +0.55(+0.67%) |
Sep 10, 2014 | 82.32 | 82.70 | 81.95 | 82.60 | 829,895 | +0.24(+0.29%) |
Sep 09, 2014 | 83.14 | 83.14 | 82.25 | 82.36 | 743,840 | -0.84(-1.02%) |
Sep 08, 2014 | 83.20 | 83.46 | 82.82 | 83.20 | 712,183 | -0.05(-0.06%) |
Sep 05, 2014 | 82.79 | 83.32 | 82.54 | 83.25 | 632,988 | +0.30(+0.36%) |
Sep 04, 2014 | 83.39 | 83.90 | 82.79 | 82.95 | 1,186,012 | -0.31(-0.38%) |
Sep 03, 2014 | 84.18 | 84.18 | 83.13 | 83.27 | 918,197 | -0.45(-0.53%) |
Sep 02, 2014 | 83.61 | 83.95 | 83.28 | 83.71 | 1,323,282 | +0.43(+0.52%) |
Aug 29, 2014 | 83.04 | 83.28 | 83.28 | 83.28 | 1,419,696 | +0.38(+0.46%) |
Aug 28, 2014 | 82.91 | 83.08 | 82.65 | 82.90 | 968,593 | -0.37(-0.45%) |
Aug 27, 2014 | 83.45 | 83.53 | 83.13 | 83.27 | 3,096,080 | -0.13(-0.16%) |
Aug 26, 2014 | 82.90 | 83.48 | 82.90 | 83.41 | 1,225,227 | +0.54(+0.65%) |
Aug 25, 2014 | 83.18 | 83.30 | 82.56 | 82.87 | 1,170,585 | +0.20(+0.24%) |
Aug 22, 2014 | 82.74 | 82.96 | 82.31 | 82.67 | 2,275,049 | -0.06(-0.07%) |
Aug 21, 2014 | 82.36 | 82.85 | 81.73 | 82.73 | 883,871 | +0.38(+0.46%) |
Aug 20, 2014 | 82.23 | 82.49 | 81.95 | 82.35 | 751,582 | -0.20(-0.24%) |
Aug 19, 2014 | 82.41 | 82.74 | 82.21 | 82.55 | 812,537 | +0.28(+0.34%) |
Aug 18, 2014 | 81.92 | 82.36 | 81.70 | 82.26 | 3,447,951 | +1.06(+1.31%) |
Aug 15, 2014 | 81.78 | 81.88 | 80.48 | 81.20 | 1,222,755 | -0.12(-0.15%) |
Aug 14, 2014 | 81.13 | 81.43 | 81.12 | 81.33 | 527,601 | +0.22(+0.28%) |
Aug 13, 2014 | 80.85 | 81.33 | 80.77 | 81.10 | 322,846 | +0.46(+0.56%) |
Aug 12, 2014 | 80.89 | 81.23 | 80.28 | 80.65 | 692,803 | -0.47(-0.58%) |
Aug 11, 2014 | 80.76 | 81.70 | 80.74 | 81.12 | 1,243,209 | +0.63(+0.78%) |
Aug 08, 2014 | 79.80 | 80.52 | 79.66 | 80.49 | 750,248 | +0.75(+0.93%) |
Aug 07, 2014 | 80.55 | 80.67 | 79.50 | 79.75 | 1,241,070 | -0.45(-0.56%) |
Aug 06, 2014 | 79.46 | 80.62 | 79.41 | 80.19 | 1,049,522 | +0.41(+0.51%) |
Aug 05, 2014 | 79.69 | 80.42 | 79.37 | 79.79 | 1,666,134 | -0.30(-0.37%) |
Aug 04, 2014 | 79.89 | 80.13 | 78.96 | 80.09 | 661,402 | +0.55(+0.69%) |