Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 79.26 | 79.65 | 78.10 | 78.25 | 7,896,503 | +0.00(+0.00%) |
Oct 30, 2014 | 77.13 | 78.48 | 77.06 | 78.25 | 5,127,646 | +0.88(+1.14%) |
Oct 29, 2014 | 77.53 | 77.75 | 76.87 | 77.37 | 5,328,115 | -0.14(-0.18%) |
Oct 28, 2014 | 76.96 | 77.51 | 76.63 | 77.51 | 6,556,466 | +0.90(+1.17%) |
Oct 27, 2014 | 76.20 | 76.22 | 76.22 | 76.61 | 5,564,498 | +0.39(+0.51%) |
Oct 24, 2014 | 75.91 | 76.38 | 75.53 | 76.22 | 6,013,280 | +0.15(+0.20%) |
Oct 23, 2014 | 75.83 | 76.65 | 75.78 | 76.07 | 7,385,437 | +1.17(+1.56%) |
Oct 22, 2014 | 75.67 | 76.22 | 74.82 | 74.90 | 7,368,253 | -0.69(-0.91%) |
Oct 21, 2014 | 74.25 | 75.73 | 73.92 | 75.59 | 8,238,903 | +1.89(+2.56%) |
Oct 20, 2014 | 72.11 | 73.88 | 72.03 | 73.70 | 6,997,154 | +1.29(+1.78%) |
Oct 17, 2014 | 71.66 | 73.12 | 71.46 | 72.41 | 8,740,655 | +1.09(+1.53%) |
Oct 16, 2014 | 69.29 | 71.99 | 69.29 | 71.32 | 8,907,435 | +0.83(+1.17%) |
Oct 15, 2014 | 70.69 | 71.54 | 69.51 | 70.49 | 16,192,859 | -1.81(-2.50%) |
Oct 14, 2014 | 72.52 | 72.64 | 71.03 | 72.30 | 12,102,422 | -0.40(-0.55%) |
Oct 13, 2014 | 74.53 | 74.58 | 72.56 | 72.70 | 9,193,995 | -1.56(-2.11%) |
Oct 10, 2014 | 74.81 | 75.32 | 74.26 | 74.26 | 7,913,637 | -0.42(-0.56%) |
Oct 09, 2014 | 75.36 | 76.06 | 74.64 | 74.68 | 8,318,225 | -0.82(-1.08%) |
Oct 08, 2014 | 74.28 | 75.56 | 74.02 | 75.50 | 8,249,648 | +1.30(+1.75%) |
Oct 07, 2014 | 74.66 | 75.08 | 74.18 | 74.20 | 6,269,110 | -0.63(-0.85%) |
Oct 06, 2014 | 75.20 | 75.63 | 74.67 | 74.83 | 6,171,442 | -0.22(-0.30%) |
Oct 03, 2014 | 74.24 | 75.17 | 74.09 | 75.06 | 7,739,105 | +1.04(+1.41%) |
Oct 02, 2014 | 73.27 | 74.19 | 73.08 | 74.02 | 7,466,322 | +0.98(+1.34%) |
Oct 01, 2014 | 73.94 | 74.10 | 72.96 | 73.04 | 7,440,791 | -0.58(-0.78%) |
Sep 30, 2014 | 74.65 | 74.79 | 73.34 | 73.61 | 8,443,229 | -0.91(-1.23%) |
Sep 29, 2014 | 74.12 | 74.76 | 73.78 | 74.53 | 4,853,535 | +0.03(+0.04%) |
Sep 26, 2014 | 74.06 | 74.63 | 73.66 | 74.50 | 5,697,805 | +0.75(+1.02%) |
Sep 25, 2014 | 74.47 | 74.63 | 73.46 | 73.74 | 6,196,323 | -0.90(-1.20%) |
Sep 24, 2014 | 73.57 | 74.71 | 73.30 | 74.64 | 7,953,676 | +1.23(+1.67%) |
Sep 23, 2014 | 73.66 | 74.00 | 73.38 | 73.41 | 7,888,498 | -0.32(-0.44%) |
Sep 22, 2014 | 73.81 | 74.16 | 73.57 | 73.74 | 6,491,775 | -0.36(-0.49%) |
Sep 19, 2014 | 74.51 | 75.23 | 73.98 | 74.10 | 15,576,228 | +0.20(+0.27%) |
Sep 18, 2014 | 73.69 | 74.18 | 73.18 | 73.90 | 7,511,794 | +0.70(+0.95%) |
Sep 17, 2014 | 72.72 | 73.45 | 72.17 | 73.20 | 8,809,215 | +0.76(+1.05%) |
Sep 16, 2014 | 71.63 | 72.81 | 71.04 | 72.44 | 6,287,447 | +0.71(+1.00%) |
Sep 15, 2014 | 71.56 | 71.85 | 71.10 | 71.72 | 4,903,892 | +0.43(+0.61%) |
Sep 12, 2014 | 71.72 | 71.82 | 70.98 | 71.29 | 5,724,741 | -0.30(-0.43%) |
Sep 11, 2014 | 71.47 | 71.75 | 71.11 | 71.59 | 5,656,546 | -0.02(-0.03%) |
Sep 10, 2014 | 71.14 | 71.74 | 70.88 | 71.62 | 7,783,247 | +0.26(+0.36%) |
Sep 09, 2014 | 72.39 | 72.48 | 71.24 | 71.36 | 10,099,129 | -1.52(-2.08%) |
Sep 08, 2014 | 73.33 | 73.65 | 72.68 | 72.88 | 6,091,282 | -0.63(-0.86%) |
Sep 05, 2014 | 71.95 | 73.47 | 71.75 | 73.51 | 9,655,983 | +1.35(+1.87%) |
Sep 04, 2014 | 71.42 | 72.82 | 71.42 | 72.16 | 10,533,853 | +0.75(+1.04%) |
Sep 03, 2014 | 73.14 | 73.26 | 71.40 | 71.42 | 19,207,528 | -1.73(-2.36%) |
Sep 02, 2014 | 74.66 | 74.87 | 72.10 | 73.14 | 25,862,090 | -1.51(-2.02%) |
Aug 29, 2014 | 74.04 | 74.65 | 74.65 | 74.65 | 9,609,514 | +0.79(+1.07%) |
Aug 28, 2014 | 72.97 | 74.04 | 72.87 | 73.86 | 9,488,775 | +0.51(+0.70%) |
Aug 27, 2014 | 73.20 | 73.42 | 72.95 | 73.35 | 5,411,135 | +0.19(+0.26%) |
Aug 26, 2014 | 72.64 | 73.32 | 72.64 | 73.16 | 6,759,876 | +0.34(+0.47%) |
Aug 25, 2014 | 72.85 | 73.31 | 72.77 | 72.81 | 9,173,717 | +0.14(+0.19%) |
Aug 22, 2014 | 72.45 | 72.92 | 72.39 | 72.68 | 8,692,536 | -0.10(-0.13%) |
Aug 21, 2014 | 72.40 | 73.30 | 72.39 | 72.77 | 10,415,841 | +0.32(+0.44%) |
Aug 20, 2014 | 70.39 | 72.71 | 70.32 | 72.45 | 16,778,004 | +2.01(+2.86%) |
Aug 19, 2014 | 69.38 | 71.05 | 69.31 | 70.44 | 22,849,226 | +3.70(+5.55%) |
Aug 18, 2014 | 67.23 | 67.35 | 66.61 | 66.74 | 11,871,585 | -0.08(-0.12%) |
Aug 15, 2014 | 67.09 | 67.14 | 66.18 | 66.82 | 6,742,946 | -0.14(-0.20%) |
Aug 14, 2014 | 66.34 | 67.04 | 66.08 | 66.95 | 6,166,109 | +0.59(+0.89%) |
Aug 13, 2014 | 66.25 | 66.57 | 66.12 | 66.36 | 5,634,672 | +0.16(+0.24%) |
Aug 12, 2014 | 66.07 | 66.34 | 66.01 | 66.20 | 4,580,695 | +0.03(+0.05%) |
Aug 11, 2014 | 65.96 | 66.32 | 65.87 | 66.17 | 4,949,973 | +0.36(+0.55%) |
Aug 08, 2014 | 64.73 | 65.76 | 64.57 | 65.81 | 9,051,512 | +1.56(+2.44%) |
Aug 07, 2014 | 64.47 | 64.73 | 64.10 | 64.25 | 5,067,561 | -0.04(-0.06%) |
Aug 06, 2014 | 63.82 | 64.69 | 63.75 | 64.29 | 5,295,924 | +0.39(+0.61%) |
Aug 05, 2014 | 63.70 | 64.56 | 63.70 | 63.90 | 7,383,580 | +0.00(+0.00%) |
Aug 04, 2014 | 63.63 | 64.07 | 63.60 | 63.90 | 8,737,911 | +0.22(+0.35%) |