Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 77.30 | 78.49 | 76.02 | 78.35 | 16,338,421 | +1.80(+2.35%) |
Oct 30, 2014 | 75.88 | 76.58 | 75.48 | 76.55 | 7,922,259 | +0.04(+0.05%) |
Oct 29, 2014 | 77.07 | 77.37 | 75.83 | 76.51 | 10,523,861 | +0.01(+0.01%) |
Oct 28, 2014 | 75.88 | 76.59 | 75.22 | 76.50 | 11,136,911 | +1.38(+1.83%) |
Oct 27, 2014 | 74.71 | 75.35 | 75.71 | 75.13 | 10,287,643 | -0.58(-0.77%) |
Oct 24, 2014 | 75.89 | 75.94 | 74.81 | 75.71 | 8,434,453 | -0.18(-0.24%) |
Oct 23, 2014 | 75.77 | 76.63 | 75.12 | 75.89 | 11,016,569 | +1.43(+1.92%) |
Oct 22, 2014 | 75.24 | 75.92 | 74.40 | 74.46 | 11,039,570 | -0.71(-0.95%) |
Oct 21, 2014 | 73.92 | 75.22 | 73.75 | 75.17 | 13,633,622 | +2.35(+3.23%) |
Oct 20, 2014 | 72.85 | 73.09 | 72.48 | 72.82 | 13,517,131 | -0.20(-0.28%) |
Oct 17, 2014 | 73.01 | 73.64 | 72.32 | 73.02 | 16,685,109 | +0.48(+0.67%) |
Oct 16, 2014 | 70.51 | 72.71 | 70.02 | 72.54 | 18,232,452 | +1.17(+1.64%) |
Oct 15, 2014 | 70.91 | 71.52 | 69.66 | 71.37 | 23,392,938 | -0.33(-0.46%) |
Oct 14, 2014 | 73.54 | 73.84 | 71.26 | 71.70 | 17,669,868 | -1.47(-2.01%) |
Oct 13, 2014 | 74.17 | 74.84 | 73.05 | 73.17 | 11,947,576 | -1.21(-1.63%) |
Oct 10, 2014 | 74.92 | 75.59 | 73.74 | 74.39 | 14,174,745 | -0.41(-0.54%) |
Oct 09, 2014 | 76.43 | 76.47 | 74.62 | 74.79 | 17,588,554 | -2.25(-2.92%) |
Oct 08, 2014 | 75.65 | 77.24 | 75.21 | 77.04 | 14,580,968 | +1.26(+1.66%) |
Oct 07, 2014 | 76.73 | 77.35 | 75.77 | 75.78 | 11,189,448 | -1.35(-1.75%) |
Oct 06, 2014 | 77.01 | 77.76 | 76.60 | 77.13 | 8,284,061 | +0.25(+0.32%) |
Oct 03, 2014 | 77.18 | 77.18 | 76.03 | 76.88 | 9,643,026 | +0.39(+0.51%) |
Oct 02, 2014 | 76.67 | 77.01 | 75.85 | 76.49 | 12,509,621 | -0.35(-0.46%) |
Oct 01, 2014 | 77.59 | 77.95 | 76.67 | 76.84 | 12,299,466 | -1.09(-1.40%) |
Sep 30, 2014 | 78.71 | 78.71 | 77.50 | 77.93 | 12,838,608 | -0.80(-1.02%) |
Sep 29, 2014 | 78.85 | 78.86 | 77.82 | 78.74 | 10,402,785 | -0.60(-0.76%) |
Sep 26, 2014 | 78.74 | 79.71 | 78.39 | 79.34 | 8,430,557 | +0.52(+0.65%) |
Sep 25, 2014 | 79.81 | 80.08 | 78.82 | 78.82 | 9,899,663 | -1.12(-1.41%) |
Sep 24, 2014 | 80.38 | 80.38 | 78.93 | 79.95 | 12,262,279 | -0.43(-0.54%) |
Sep 23, 2014 | 80.68 | 80.98 | 80.25 | 80.38 | 8,605,553 | -0.28(-0.35%) |
Sep 22, 2014 | 81.38 | 81.59 | 80.64 | 80.66 | 8,957,285 | -0.86(-1.05%) |
Sep 19, 2014 | 81.60 | 82.10 | 81.41 | 81.51 | 15,448,171 | +0.43(+0.53%) |
Sep 18, 2014 | 81.55 | 81.67 | 80.89 | 81.08 | 7,182,480 | -0.38(-0.47%) |
Sep 17, 2014 | 81.73 | 81.96 | 81.28 | 81.46 | 7,017,448 | -0.16(-0.19%) |
Sep 16, 2014 | 81.03 | 82.09 | 80.74 | 81.62 | 10,092,020 | +0.47(+0.58%) |
Sep 15, 2014 | 79.91 | 81.50 | 79.72 | 81.15 | 8,337,195 | +1.03(+1.29%) |
Sep 12, 2014 | 80.69 | 80.77 | 79.82 | 80.12 | 7,539,568 | -0.76(-0.94%) |
Sep 11, 2014 | 80.52 | 81.04 | 79.95 | 80.88 | 10,058,950 | -0.29(-0.36%) |
Sep 10, 2014 | 81.29 | 81.47 | 80.34 | 81.17 | 16,761,103 | -0.59(-0.72%) |
Sep 09, 2014 | 81.31 | 82.16 | 81.16 | 81.76 | 10,303,748 | -0.67(-0.82%) |
Sep 08, 2014 | 82.74 | 82.79 | 82.10 | 82.43 | 6,444,354 | -0.78(-0.93%) |
Sep 05, 2014 | 83.05 | 83.24 | 82.40 | 83.21 | 7,714,497 | +0.39(+0.47%) |
Sep 04, 2014 | 83.74 | 83.90 | 82.43 | 82.82 | 7,960,962 | -0.69(-0.83%) |
Sep 03, 2014 | 83.90 | 84.17 | 83.39 | 83.51 | 5,889,597 | +0.21(+0.25%) |
Sep 02, 2014 | 84.39 | 84.50 | 82.99 | 83.30 | 7,271,674 | -1.25(-1.48%) |
Aug 29, 2014 | 84.26 | 84.55 | 84.55 | 84.55 | 5,387,730 | +0.46(+0.54%) |
Aug 28, 2014 | 83.79 | 84.19 | 83.77 | 84.09 | 3,688,275 | +0.07(+0.09%) |
Aug 27, 2014 | 83.87 | 84.14 | 83.73 | 84.02 | 4,236,440 | +0.25(+0.30%) |
Aug 26, 2014 | 83.64 | 84.07 | 83.56 | 83.77 | 4,335,593 | +0.27(+0.32%) |
Aug 25, 2014 | 83.32 | 83.65 | 83.20 | 83.50 | 4,050,687 | +0.48(+0.57%) |
Aug 22, 2014 | 82.96 | 83.28 | 82.63 | 83.02 | 4,956,053 | -0.54(-0.64%) |
Aug 21, 2014 | 83.39 | 83.72 | 83.07 | 83.56 | 4,096,960 | +0.29(+0.35%) |
Aug 20, 2014 | 83.11 | 83.34 | 82.81 | 83.27 | 4,945,660 | -0.09(-0.11%) |
Aug 19, 2014 | 82.77 | 83.41 | 82.66 | 83.36 | 5,961,113 | +0.87(+1.05%) |
Aug 18, 2014 | 82.47 | 82.68 | 82.06 | 82.49 | 7,088,782 | +0.13(+0.16%) |
Aug 15, 2014 | 82.57 | 82.81 | 82.09 | 82.36 | 8,810,636 | +0.14(+0.17%) |
Aug 14, 2014 | 82.69 | 82.70 | 81.95 | 82.23 | 6,984,552 | -0.41(-0.50%) |
Aug 13, 2014 | 82.67 | 82.89 | 82.18 | 82.64 | 5,432,350 | +0.33(+0.40%) |
Aug 12, 2014 | 82.34 | 82.43 | 81.77 | 82.31 | 7,634,002 | -0.40(-0.49%) |
Aug 11, 2014 | 83.00 | 83.33 | 82.60 | 82.71 | 5,352,514 | -0.10(-0.12%) |
Aug 08, 2014 | 81.65 | 82.67 | 81.55 | 82.81 | 7,317,067 | +1.43(+1.76%) |
Aug 07, 2014 | 81.73 | 82.08 | 80.85 | 81.38 | 7,180,929 | -0.05(-0.06%) |
Aug 06, 2014 | 80.89 | 82.23 | 80.83 | 81.43 | 7,932,424 | +0.50(+0.62%) |
Aug 05, 2014 | 82.78 | 82.78 | 80.68 | 80.93 | 12,329,146 | -2.08(-2.50%) |
Aug 04, 2014 | 82.70 | 83.13 | 81.62 | 83.01 | 11,227,498 | +0.17(+0.21%) |