Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 78.70 | 79.70 | 78.14 | 78.59 | 3,750,544 | +0.69(+0.89%) |
Oct 30, 2014 | 76.71 | 78.68 | 76.46 | 77.90 | 1,943,625 | +0.82(+1.06%) |
Oct 29, 2014 | 77.13 | 77.50 | 75.86 | 77.08 | 3,048,855 | -1.09(-1.39%) |
Oct 28, 2014 | 76.69 | 78.41 | 76.56 | 78.17 | 2,676,661 | +1.48(+1.93%) |
Oct 27, 2014 | 75.56 | 76.95 | 75.74 | 76.69 | 1,571,403 | +0.95(+1.25%) |
Oct 24, 2014 | 75.70 | 75.92 | 74.85 | 75.74 | 997,462 | -0.04(-0.05%) |
Oct 23, 2014 | 75.55 | 76.77 | 75.13 | 75.78 | 1,520,026 | +0.72(+0.96%) |
Oct 22, 2014 | 75.12 | 76.25 | 74.80 | 75.06 | 1,915,137 | +0.22(+0.29%) |
Oct 21, 2014 | 73.28 | 75.30 | 72.97 | 74.84 | 2,211,928 | +1.71(+2.34%) |
Oct 20, 2014 | 71.31 | 73.49 | 71.08 | 73.13 | 2,059,973 | +1.62(+2.27%) |
Oct 17, 2014 | 72.90 | 73.60 | 70.96 | 71.51 | 2,592,960 | -0.56(-0.78%) |
Oct 16, 2014 | 70.43 | 72.67 | 70.00 | 72.07 | 3,468,762 | +0.65(+0.91%) |
Oct 15, 2014 | 71.65 | 72.08 | 68.55 | 71.42 | 4,118,901 | -0.73(-1.01%) |
Oct 14, 2014 | 72.19 | 73.12 | 71.71 | 72.15 | 2,487,520 | -0.10(-0.14%) |
Oct 13, 2014 | 73.64 | 73.75 | 72.07 | 72.25 | 3,195,837 | -1.41(-1.91%) |
Oct 10, 2014 | 74.74 | 75.41 | 73.62 | 73.66 | 2,326,823 | -1.25(-1.67%) |
Oct 09, 2014 | 76.87 | 77.08 | 74.40 | 74.91 | 2,587,260 | -2.17(-2.82%) |
Oct 08, 2014 | 75.49 | 77.16 | 75.15 | 77.08 | 2,579,669 | +1.59(+2.11%) |
Oct 07, 2014 | 75.18 | 76.75 | 74.64 | 75.49 | 3,084,719 | -0.16(-0.21%) |
Oct 06, 2014 | 75.86 | 76.15 | 74.86 | 75.65 | 2,467,748 | +0.23(+0.30%) |
Oct 03, 2014 | 74.64 | 76.28 | 74.64 | 75.42 | 4,684,321 | +1.34(+1.81%) |
Oct 02, 2014 | 71.42 | 74.89 | 71.25 | 74.08 | 4,623,016 | +2.42(+3.38%) |
Oct 01, 2014 | 71.57 | 72.33 | 71.18 | 71.66 | 4,190,492 | +0.27(+0.38%) |
Sep 30, 2014 | 71.96 | 72.05 | 71.00 | 71.39 | 3,724,903 | +0.22(+0.31%) |
Sep 29, 2014 | 70.72 | 71.87 | 70.44 | 71.17 | 3,735,174 | -0.32(-0.45%) |
Sep 26, 2014 | 73.58 | 73.78 | 71.25 | 71.49 | 7,184,882 | -1.66(-2.27%) |
Sep 25, 2014 | 74.31 | 74.45 | 72.04 | 73.15 | 4,744,240 | -1.45(-1.94%) |
Sep 24, 2014 | 74.65 | 74.75 | 73.73 | 74.60 | 2,581,334 | +0.15(+0.20%) |
Sep 23, 2014 | 75.10 | 75.64 | 74.41 | 74.45 | 2,851,543 | -0.64(-0.85%) |
Sep 22, 2014 | 76.80 | 76.80 | 74.48 | 75.09 | 2,817,784 | -1.86(-2.42%) |
Sep 19, 2014 | 77.65 | 77.75 | 76.37 | 76.95 | 3,005,647 | -0.27(-0.35%) |
Sep 18, 2014 | 76.38 | 77.77 | 76.15 | 77.22 | 2,649,190 | +1.11(+1.46%) |
Sep 17, 2014 | 76.60 | 76.78 | 75.56 | 76.11 | 4,162,549 | -0.27(-0.35%) |
Sep 16, 2014 | 76.66 | 77.09 | 76.03 | 76.38 | 2,130,633 | -0.23(-0.30%) |
Sep 15, 2014 | 76.61 | 76.88 | 76.03 | 76.61 | 2,486,818 | -0.21(-0.27%) |
Sep 12, 2014 | 76.10 | 76.85 | 75.62 | 76.82 | 2,983,522 | +1.16(+1.53%) |
Sep 11, 2014 | 75.16 | 76.05 | 75.16 | 75.66 | 2,270,315 | +0.04(+0.05%) |
Sep 10, 2014 | 75.90 | 76.00 | 75.23 | 75.62 | 2,492,659 | -0.17(-0.22%) |
Sep 09, 2014 | 76.69 | 76.94 | 75.75 | 75.79 | 2,536,409 | -0.79(-1.03%) |
Sep 08, 2014 | 76.58 | 76.65 | 75.26 | 76.58 | 5,540,078 | +0.19(+0.25%) |
Sep 05, 2014 | 76.23 | 76.89 | 75.64 | 76.39 | 17,628,610 | -3.58(-4.48%) |
Sep 04, 2014 | 79.47 | 80.51 | 79.24 | 79.97 | 2,309,246 | +1.24(+1.58%) |
Sep 03, 2014 | 80.54 | 81.06 | 78.35 | 78.73 | 3,116,861 | -1.81(-2.25%) |
Sep 02, 2014 | 80.15 | 81.54 | 79.96 | 80.54 | 2,719,581 | +0.42(+0.52%) |
Aug 29, 2014 | 81.18 | 80.12 | 80.12 | 80.12 | 2,197,300 | -0.88(-1.09%) |
Aug 28, 2014 | 81.90 | 81.91 | 80.78 | 81.00 | 1,796,715 | -1.34(-1.63%) |
Aug 27, 2014 | 83.27 | 83.27 | 82.04 | 82.34 | 1,293,722 | -0.60(-0.72%) |
Aug 26, 2014 | 82.09 | 83.22 | 81.92 | 82.94 | 1,880,045 | +0.94(+1.15%) |
Aug 25, 2014 | 82.90 | 83.15 | 81.76 | 82.00 | 1,374,884 | -0.64(-0.77%) |
Aug 22, 2014 | 81.80 | 82.69 | 81.20 | 82.64 | 2,051,155 | +0.91(+1.11%) |
Aug 21, 2014 | 82.86 | 83.14 | 81.61 | 81.73 | 2,060,451 | -1.13(-1.36%) |
Aug 20, 2014 | 79.90 | 83.38 | 79.80 | 82.86 | 3,934,540 | +2.91(+3.64%) |
Aug 19, 2014 | 79.43 | 80.01 | 79.11 | 79.95 | 2,480,295 | +0.59(+0.74%) |
Aug 18, 2014 | 78.52 | 79.64 | 78.41 | 79.36 | 2,331,429 | +1.30(+1.67%) |
Aug 15, 2014 | 78.52 | 78.98 | 77.50 | 78.06 | 2,296,514 | -0.32(-0.41%) |
Aug 14, 2014 | 78.94 | 79.09 | 77.90 | 78.38 | 1,822,439 | -0.34(-0.43%) |
Aug 13, 2014 | 77.96 | 78.78 | 77.50 | 78.72 | 3,394,815 | +1.28(+1.65%) |
Aug 12, 2014 | 80.05 | 80.11 | 76.76 | 77.44 | 5,092,240 | -2.55(-3.19%) |
Aug 11, 2014 | 79.97 | 80.78 | 79.68 | 79.99 | 2,540,049 | +0.73(+0.92%) |
Aug 08, 2014 | 78.72 | 80.27 | 78.33 | 79.26 | 2,830,969 | +0.51(+0.65%) |
Aug 07, 2014 | 79.84 | 80.65 | 78.48 | 78.75 | 2,497,859 | -0.96(-1.20%) |
Aug 06, 2014 | 78.95 | 80.33 | 78.39 | 79.71 | 2,599,582 | +0.61(+0.77%) |
Aug 05, 2014 | 76.84 | 79.92 | 76.84 | 79.10 | 6,857,747 | +2.09(+2.71%) |
Aug 04, 2014 | 79.18 | 79.74 | 75.13 | 77.01 | 21,687,192 | -4.82(-5.89%) |