Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 78.24 | 78.62 | 77.09 | 77.24 | 7,999,693 | +0.00(+0.00%) |
Oct 30, 2014 | 76.13 | 77.47 | 76.06 | 77.24 | 5,194,654 | +0.87(+1.14%) |
Oct 29, 2014 | 76.53 | 76.74 | 75.88 | 76.37 | 5,397,742 | -0.13(-0.18%) |
Oct 28, 2014 | 75.97 | 76.51 | 75.64 | 76.51 | 6,642,145 | +0.89(+1.17%) |
Oct 27, 2014 | 75.22 | 75.24 | 75.24 | 75.62 | 5,637,214 | +0.38(+0.51%) |
Oct 24, 2014 | 74.93 | 75.40 | 74.56 | 75.24 | 6,091,861 | +0.15(+0.20%) |
Oct 23, 2014 | 74.85 | 75.66 | 74.80 | 75.09 | 7,481,949 | +1.16(+1.56%) |
Oct 22, 2014 | 74.69 | 75.24 | 73.85 | 73.93 | 7,464,540 | -0.68(-0.91%) |
Oct 21, 2014 | 73.29 | 74.75 | 72.97 | 74.61 | 8,346,568 | +1.86(+2.56%) |
Oct 20, 2014 | 71.18 | 72.93 | 71.11 | 72.75 | 7,088,591 | +1.28(+1.78%) |
Oct 17, 2014 | 70.73 | 72.17 | 70.53 | 71.48 | 8,854,877 | +1.08(+1.53%) |
Oct 16, 2014 | 68.40 | 71.07 | 68.40 | 70.40 | 9,023,836 | +0.82(+1.17%) |
Oct 15, 2014 | 69.77 | 70.62 | 68.61 | 69.58 | 16,404,464 | -1.78(-2.50%) |
Oct 14, 2014 | 71.58 | 71.71 | 70.11 | 71.37 | 12,260,575 | -0.40(-0.55%) |
Oct 13, 2014 | 73.57 | 73.62 | 71.63 | 71.76 | 9,314,140 | -1.54(-2.11%) |
Oct 10, 2014 | 73.85 | 74.34 | 73.30 | 73.31 | 8,017,052 | -0.41(-0.56%) |
Oct 09, 2014 | 74.38 | 75.08 | 73.68 | 73.72 | 8,426,926 | -0.81(-1.08%) |
Oct 08, 2014 | 73.32 | 74.58 | 73.06 | 74.53 | 8,357,453 | +1.28(+1.75%) |
Oct 07, 2014 | 73.70 | 74.11 | 73.22 | 73.24 | 6,351,034 | -0.63(-0.85%) |
Oct 06, 2014 | 74.23 | 74.65 | 73.71 | 73.87 | 6,252,089 | -0.22(-0.30%) |
Oct 03, 2014 | 73.28 | 74.20 | 73.14 | 74.09 | 7,840,238 | +1.03(+1.41%) |
Oct 02, 2014 | 72.32 | 73.24 | 72.13 | 73.06 | 7,563,891 | +0.97(+1.34%) |
Oct 01, 2014 | 72.98 | 73.14 | 72.02 | 72.10 | 7,538,026 | -0.57(-0.78%) |
Sep 30, 2014 | 73.69 | 73.83 | 72.40 | 72.67 | 8,553,564 | -0.90(-1.23%) |
Sep 29, 2014 | 73.16 | 73.80 | 72.83 | 73.57 | 4,916,961 | +0.03(+0.04%) |
Sep 26, 2014 | 73.10 | 73.66 | 72.71 | 73.54 | 5,772,262 | +0.74(+1.02%) |
Sep 25, 2014 | 73.50 | 73.66 | 72.51 | 72.79 | 6,277,295 | -0.89(-1.20%) |
Sep 24, 2014 | 72.62 | 73.75 | 72.36 | 73.68 | 8,057,613 | +1.21(+1.67%) |
Sep 23, 2014 | 72.70 | 73.05 | 72.44 | 72.47 | 7,991,583 | -0.32(-0.44%) |
Sep 22, 2014 | 72.86 | 73.20 | 72.62 | 72.78 | 6,576,609 | -0.36(-0.49%) |
Sep 19, 2014 | 73.54 | 74.26 | 73.03 | 73.14 | 15,779,776 | +0.20(+0.27%) |
Sep 18, 2014 | 72.74 | 73.22 | 72.24 | 72.94 | 7,609,957 | +0.69(+0.95%) |
Sep 17, 2014 | 71.79 | 72.51 | 71.24 | 72.25 | 8,924,332 | +0.75(+1.05%) |
Sep 16, 2014 | 70.71 | 71.87 | 70.12 | 71.50 | 6,369,610 | +0.70(+1.00%) |
Sep 15, 2014 | 70.64 | 70.92 | 70.18 | 70.80 | 4,967,976 | +0.43(+0.61%) |
Sep 12, 2014 | 70.80 | 70.89 | 70.07 | 70.37 | 5,799,551 | -0.30(-0.43%) |
Sep 11, 2014 | 70.55 | 70.83 | 70.19 | 70.67 | 5,730,465 | -0.02(-0.03%) |
Sep 10, 2014 | 70.23 | 70.81 | 69.96 | 70.69 | 7,884,957 | +0.25(+0.36%) |
Sep 09, 2014 | 71.45 | 71.55 | 70.32 | 70.44 | 10,231,103 | -1.50(-2.08%) |
Sep 08, 2014 | 72.38 | 72.70 | 71.74 | 71.94 | 6,170,882 | -0.63(-0.86%) |
Sep 05, 2014 | 71.02 | 72.52 | 70.83 | 72.56 | 9,782,165 | +1.33(+1.87%) |
Sep 04, 2014 | 70.50 | 71.88 | 70.50 | 71.23 | 10,671,508 | +0.74(+1.04%) |
Sep 03, 2014 | 72.20 | 72.31 | 70.48 | 70.50 | 19,458,528 | -1.70(-2.36%) |
Sep 02, 2014 | 73.70 | 73.91 | 71.17 | 72.20 | 26,200,052 | -1.49(-2.02%) |
Aug 29, 2014 | 73.09 | 73.69 | 73.69 | 73.69 | 9,735,090 | +0.78(+1.07%) |
Aug 28, 2014 | 72.03 | 73.08 | 71.93 | 72.91 | 9,612,773 | +0.50(+0.70%) |
Aug 27, 2014 | 72.25 | 72.47 | 72.01 | 72.40 | 5,481,847 | +0.19(+0.26%) |
Aug 26, 2014 | 71.70 | 72.37 | 71.70 | 72.21 | 6,848,213 | +0.34(+0.47%) |
Aug 25, 2014 | 71.91 | 72.36 | 71.84 | 71.87 | 9,293,598 | +0.13(+0.19%) |
Aug 22, 2014 | 71.51 | 71.98 | 71.46 | 71.74 | 8,806,129 | -0.09(-0.13%) |
Aug 21, 2014 | 71.46 | 72.35 | 71.46 | 71.84 | 10,551,953 | +0.32(+0.44%) |
Aug 20, 2014 | 69.49 | 71.77 | 69.42 | 71.52 | 16,997,256 | +1.99(+2.86%) |
Aug 19, 2014 | 68.49 | 70.13 | 68.41 | 69.53 | 23,147,816 | +3.66(+5.55%) |
Aug 18, 2014 | 66.37 | 66.48 | 65.75 | 65.88 | 12,026,721 | -0.08(-0.12%) |
Aug 15, 2014 | 66.23 | 66.27 | 65.33 | 65.96 | 6,831,062 | -0.13(-0.20%) |
Aug 14, 2014 | 65.48 | 66.17 | 65.23 | 66.09 | 6,246,686 | +0.58(+0.89%) |
Aug 13, 2014 | 65.40 | 65.72 | 65.27 | 65.51 | 5,708,305 | +0.16(+0.24%) |
Aug 12, 2014 | 65.22 | 65.48 | 65.16 | 65.35 | 4,640,555 | +0.03(+0.05%) |
Aug 11, 2014 | 65.10 | 65.47 | 65.02 | 65.32 | 5,014,658 | +0.35(+0.55%) |
Aug 08, 2014 | 63.89 | 64.92 | 63.74 | 64.96 | 9,169,796 | +1.54(+2.44%) |
Aug 07, 2014 | 63.64 | 63.89 | 63.28 | 63.42 | 5,133,783 | -0.04(-0.06%) |
Aug 06, 2014 | 63.00 | 63.85 | 62.93 | 63.46 | 5,365,130 | +0.39(+0.61%) |
Aug 05, 2014 | 62.87 | 63.73 | 62.87 | 63.07 | 7,480,068 | +0.00(+0.00%) |
Aug 04, 2014 | 62.81 | 63.24 | 62.78 | 63.07 | 8,852,096 | +0.22(+0.35%) |