Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 78.73 | 79.11 | 77.57 | 77.72 | 7,950,509 | +0.00(+0.00%) |
Oct 30, 2014 | 76.61 | 77.94 | 76.53 | 77.72 | 5,162,715 | +0.88(+1.14%) |
Oct 29, 2014 | 77.00 | 77.22 | 76.35 | 76.84 | 5,364,555 | -0.14(-0.18%) |
Oct 28, 2014 | 76.44 | 76.99 | 76.11 | 76.98 | 6,601,307 | +0.89(+1.17%) |
Oct 27, 2014 | 75.68 | 75.71 | 75.71 | 76.09 | 5,602,555 | +0.38(+0.51%) |
Oct 24, 2014 | 75.39 | 75.86 | 75.02 | 75.71 | 6,054,406 | +0.15(+0.20%) |
Oct 23, 2014 | 75.31 | 76.13 | 75.27 | 75.55 | 7,435,947 | +1.16(+1.56%) |
Oct 22, 2014 | 75.16 | 75.71 | 74.31 | 74.39 | 7,418,645 | -0.69(-0.91%) |
Oct 21, 2014 | 73.74 | 75.21 | 73.42 | 75.08 | 8,295,250 | +1.87(+2.56%) |
Oct 20, 2014 | 71.62 | 73.38 | 71.54 | 73.20 | 7,045,008 | +1.28(+1.78%) |
Oct 17, 2014 | 71.17 | 72.62 | 70.97 | 71.92 | 8,800,434 | +1.08(+1.53%) |
Oct 16, 2014 | 68.82 | 71.50 | 68.82 | 70.84 | 8,968,354 | +0.82(+1.17%) |
Oct 15, 2014 | 70.21 | 71.06 | 69.03 | 70.01 | 16,303,604 | -1.79(-2.50%) |
Oct 14, 2014 | 72.02 | 72.15 | 70.55 | 71.81 | 12,185,193 | -0.40(-0.55%) |
Oct 13, 2014 | 74.02 | 74.07 | 72.07 | 72.21 | 9,256,874 | -1.55(-2.11%) |
Oct 10, 2014 | 74.30 | 74.80 | 73.75 | 73.76 | 7,967,760 | -0.41(-0.56%) |
Oct 09, 2014 | 74.84 | 75.54 | 74.14 | 74.17 | 8,375,114 | -0.81(-1.08%) |
Oct 08, 2014 | 73.78 | 75.04 | 73.51 | 74.99 | 8,306,069 | +1.29(+1.75%) |
Oct 07, 2014 | 74.15 | 74.57 | 73.67 | 73.70 | 6,311,986 | -0.63(-0.85%) |
Oct 06, 2014 | 74.69 | 75.12 | 74.17 | 74.33 | 6,213,649 | -0.22(-0.30%) |
Oct 03, 2014 | 73.74 | 74.66 | 73.59 | 74.55 | 7,792,034 | +1.04(+1.41%) |
Oct 02, 2014 | 72.77 | 73.69 | 72.58 | 73.51 | 7,517,386 | +0.97(+1.34%) |
Oct 01, 2014 | 73.43 | 73.59 | 72.46 | 72.54 | 7,491,680 | -0.57(-0.78%) |
Sep 30, 2014 | 74.14 | 74.29 | 72.84 | 73.11 | 8,500,974 | -0.91(-1.23%) |
Sep 29, 2014 | 73.62 | 74.25 | 73.28 | 74.02 | 4,886,729 | +0.03(+0.04%) |
Sep 26, 2014 | 73.55 | 74.12 | 73.16 | 73.99 | 5,736,773 | +0.75(+1.02%) |
Sep 25, 2014 | 73.96 | 74.12 | 72.96 | 73.24 | 6,238,700 | -0.89(-1.20%) |
Sep 24, 2014 | 73.07 | 74.21 | 72.80 | 74.14 | 8,008,072 | +1.22(+1.67%) |
Sep 23, 2014 | 73.15 | 73.50 | 72.88 | 72.92 | 7,942,448 | -0.32(-0.44%) |
Sep 22, 2014 | 73.31 | 73.66 | 73.07 | 73.23 | 6,536,173 | -0.36(-0.49%) |
Sep 19, 2014 | 74.00 | 74.72 | 73.48 | 73.59 | 15,682,756 | +0.20(+0.27%) |
Sep 18, 2014 | 73.19 | 73.67 | 72.68 | 73.39 | 7,563,169 | +0.69(+0.95%) |
Sep 17, 2014 | 72.23 | 72.96 | 71.68 | 72.70 | 8,869,462 | +0.76(+1.05%) |
Sep 16, 2014 | 71.15 | 72.32 | 70.56 | 71.94 | 6,330,448 | +0.71(+1.00%) |
Sep 15, 2014 | 71.07 | 71.36 | 70.61 | 71.23 | 4,937,431 | +0.43(+0.61%) |
Sep 12, 2014 | 71.23 | 71.33 | 70.50 | 70.80 | 5,763,894 | -0.30(-0.43%) |
Sep 11, 2014 | 70.99 | 71.27 | 70.63 | 71.11 | 5,695,232 | -0.02(-0.03%) |
Sep 10, 2014 | 70.66 | 71.25 | 70.40 | 71.13 | 7,836,478 | +0.25(+0.36%) |
Sep 09, 2014 | 71.90 | 71.99 | 70.75 | 70.88 | 10,168,198 | -1.51(-2.08%) |
Sep 08, 2014 | 72.83 | 73.15 | 72.18 | 72.38 | 6,132,941 | -0.63(-0.86%) |
Sep 05, 2014 | 71.46 | 72.97 | 71.27 | 73.01 | 9,722,021 | +1.34(+1.87%) |
Sep 04, 2014 | 70.93 | 72.33 | 70.93 | 71.67 | 10,605,896 | +0.74(+1.04%) |
Sep 03, 2014 | 72.64 | 72.76 | 70.92 | 70.93 | 19,338,890 | -1.71(-2.36%) |
Sep 02, 2014 | 74.15 | 74.37 | 71.61 | 72.64 | 26,038,966 | -1.50(-2.02%) |
Aug 29, 2014 | 73.54 | 74.14 | 74.14 | 74.14 | 9,675,236 | +0.79(+1.07%) |
Aug 28, 2014 | 72.48 | 73.53 | 72.37 | 73.36 | 9,553,670 | +0.51(+0.70%) |
Aug 27, 2014 | 72.70 | 72.92 | 72.45 | 72.85 | 5,448,143 | +0.19(+0.26%) |
Aug 26, 2014 | 72.14 | 72.82 | 72.14 | 72.66 | 6,806,109 | +0.34(+0.47%) |
Aug 25, 2014 | 72.36 | 72.81 | 72.28 | 72.32 | 9,236,458 | +0.13(+0.19%) |
Aug 22, 2014 | 71.95 | 72.42 | 71.90 | 72.18 | 8,751,986 | -0.10(-0.13%) |
Aug 21, 2014 | 71.91 | 72.80 | 71.90 | 72.28 | 10,487,077 | +0.32(+0.44%) |
Aug 20, 2014 | 69.92 | 72.22 | 69.85 | 71.96 | 16,892,752 | +2.00(+2.86%) |
Aug 19, 2014 | 68.91 | 70.57 | 68.84 | 69.96 | 23,005,496 | +3.68(+5.55%) |
Aug 18, 2014 | 66.78 | 66.90 | 66.16 | 66.28 | 11,952,778 | -0.08(-0.12%) |
Aug 15, 2014 | 66.64 | 66.68 | 65.73 | 66.36 | 6,789,063 | -0.13(-0.20%) |
Aug 14, 2014 | 65.89 | 66.58 | 65.63 | 66.50 | 6,208,280 | +0.59(+0.89%) |
Aug 13, 2014 | 65.80 | 66.12 | 65.67 | 65.91 | 5,673,209 | +0.16(+0.24%) |
Aug 12, 2014 | 65.62 | 65.89 | 65.56 | 65.75 | 4,612,024 | +0.03(+0.05%) |
Aug 11, 2014 | 65.51 | 65.87 | 65.42 | 65.72 | 4,983,827 | +0.36(+0.55%) |
Aug 08, 2014 | 64.29 | 65.32 | 64.14 | 65.36 | 9,113,417 | +1.55(+2.44%) |
Aug 07, 2014 | 64.03 | 64.29 | 63.67 | 63.81 | 5,102,219 | -0.04(-0.06%) |
Aug 06, 2014 | 63.39 | 64.25 | 63.32 | 63.85 | 5,332,144 | +0.39(+0.61%) |
Aug 05, 2014 | 63.26 | 64.12 | 63.26 | 63.46 | 7,434,078 | +0.00(+0.00%) |
Aug 04, 2014 | 63.20 | 63.64 | 63.17 | 63.46 | 8,797,671 | +0.22(+0.35%) |