Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 83.32 | 83.51 | 82.80 | 83.20 | 13,996,058 | +0.57(+0.69%) |
Oct 30, 2014 | 81.18 | 82.63 | 80.98 | 82.63 | 11,747,526 | +1.14(+1.40%) |
Oct 29, 2014 | 81.05 | 81.48 | 80.94 | 81.48 | 10,607,796 | +0.59(+0.73%) |
Oct 28, 2014 | 80.70 | 80.90 | 79.94 | 80.89 | 13,405,373 | +0.56(+0.69%) |
Oct 27, 2014 | 79.56 | 80.46 | 79.53 | 80.33 | 9,126,099 | +0.73(+0.91%) |
Oct 24, 2014 | 79.47 | 79.73 | 78.89 | 79.61 | 7,738,253 | +0.39(+0.49%) |
Oct 23, 2014 | 78.94 | 79.49 | 78.69 | 79.22 | 9,807,577 | +1.09(+1.39%) |
Oct 22, 2014 | 78.04 | 78.57 | 77.59 | 78.13 | 12,131,450 | +0.66(+0.86%) |
Oct 21, 2014 | 77.06 | 77.48 | 76.68 | 77.47 | 9,441,546 | +0.90(+1.17%) |
Oct 20, 2014 | 76.29 | 76.57 | 75.89 | 76.57 | 10,353,284 | +0.39(+0.51%) |
Oct 17, 2014 | 75.29 | 76.53 | 75.11 | 76.19 | 15,910,393 | +1.48(+1.98%) |
Oct 16, 2014 | 74.85 | 75.65 | 74.49 | 74.71 | 18,882,144 | -1.10(-1.46%) |
Oct 15, 2014 | 74.14 | 76.20 | 73.41 | 75.81 | 28,378,752 | +0.93(+1.24%) |
Oct 14, 2014 | 77.60 | 77.89 | 73.59 | 74.88 | 26,956,672 | -1.63(-2.13%) |
Oct 13, 2014 | 78.32 | 78.32 | 76.43 | 76.51 | 13,396,202 | -1.63(-2.08%) |
Oct 10, 2014 | 79.01 | 79.14 | 78.14 | 78.14 | 12,939,993 | -0.66(-0.83%) |
Oct 09, 2014 | 80.77 | 80.94 | 78.57 | 78.80 | 13,831,270 | -2.18(-2.70%) |
Oct 08, 2014 | 79.07 | 81.07 | 78.77 | 80.98 | 10,800,414 | +1.95(+2.46%) |
Oct 07, 2014 | 80.63 | 80.63 | 79.00 | 79.04 | 10,892,882 | -1.91(-2.36%) |
Oct 06, 2014 | 81.58 | 81.82 | 80.56 | 80.94 | 6,498,871 | -0.21(-0.26%) |
Oct 03, 2014 | 80.46 | 81.20 | 80.38 | 81.15 | 8,882,019 | +0.99(+1.23%) |
Oct 02, 2014 | 80.33 | 80.70 | 79.70 | 80.16 | 9,801,853 | -0.35(-0.43%) |
Oct 01, 2014 | 81.81 | 82.04 | 80.24 | 80.51 | 15,892,182 | -1.77(-2.15%) |
Sep 30, 2014 | 82.21 | 82.76 | 82.17 | 82.28 | 8,837,995 | +0.04(+0.05%) |
Sep 29, 2014 | 82.12 | 82.32 | 81.85 | 82.24 | 8,526,376 | -0.43(-0.52%) |
Sep 26, 2014 | 82.91 | 82.97 | 81.98 | 82.67 | 5,787,675 | +0.00(+0.00%) |
Sep 25, 2014 | 83.78 | 83.79 | 82.65 | 82.67 | 7,373,311 | -1.19(-1.42%) |
Sep 24, 2014 | 83.13 | 83.96 | 82.86 | 83.86 | 7,633,596 | +0.91(+1.10%) |
Sep 23, 2014 | 83.19 | 83.44 | 82.74 | 82.95 | 10,503,923 | -0.32(-0.39%) |
Sep 22, 2014 | 83.37 | 83.56 | 83.19 | 83.27 | 7,501,374 | -0.08(-0.10%) |
Sep 19, 2014 | 83.28 | 83.65 | 83.07 | 83.36 | 16,884,878 | +0.49(+0.60%) |
Sep 18, 2014 | 81.96 | 82.91 | 81.85 | 82.86 | 8,587,445 | +0.90(+1.09%) |
Sep 17, 2014 | 81.73 | 82.31 | 81.67 | 81.97 | 8,586,287 | +0.24(+0.29%) |
Sep 16, 2014 | 80.66 | 81.78 | 80.51 | 81.73 | 7,878,535 | +0.90(+1.11%) |
Sep 15, 2014 | 80.73 | 80.98 | 80.55 | 80.83 | 5,862,806 | +0.11(+0.13%) |
Sep 12, 2014 | 80.70 | 80.90 | 80.27 | 80.73 | 7,683,555 | +0.02(+0.03%) |
Sep 11, 2014 | 80.88 | 80.97 | 80.36 | 80.70 | 6,264,782 | -0.34(-0.42%) |
Sep 10, 2014 | 80.43 | 81.31 | 80.25 | 81.04 | 9,595,488 | +0.92(+1.15%) |
Sep 09, 2014 | 80.59 | 80.59 | 79.93 | 80.12 | 7,781,360 | -0.19(-0.24%) |
Sep 08, 2014 | 80.60 | 80.73 | 80.15 | 80.32 | 6,348,296 | -0.29(-0.35%) |
Sep 05, 2014 | 80.22 | 80.60 | 79.79 | 80.60 | 7,450,087 | +0.45(+0.56%) |
Sep 04, 2014 | 80.27 | 80.36 | 80.09 | 80.16 | 7,964,316 | +0.06(+0.08%) |
Sep 03, 2014 | 80.14 | 80.36 | 79.92 | 80.09 | 6,122,261 | +0.31(+0.39%) |
Sep 02, 2014 | 79.74 | 80.05 | 79.52 | 79.78 | 6,017,301 | -0.29(-0.36%) |
Aug 29, 2014 | 79.58 | 80.07 | 80.07 | 80.07 | 6,850,273 | +0.60(+0.76%) |
Aug 28, 2014 | 79.43 | 79.65 | 79.28 | 79.47 | 4,515,669 | -0.21(-0.26%) |
Aug 27, 2014 | 79.97 | 80.06 | 79.44 | 79.68 | 6,200,769 | -0.17(-0.21%) |
Aug 26, 2014 | 79.87 | 80.05 | 79.64 | 79.85 | 4,550,327 | +0.16(+0.20%) |
Aug 25, 2014 | 80.01 | 80.13 | 79.58 | 79.68 | 4,765,079 | +0.10(+0.13%) |
Aug 22, 2014 | 79.99 | 80.29 | 79.48 | 79.58 | 6,576,631 | -0.30(-0.38%) |
Aug 21, 2014 | 79.23 | 80.06 | 79.23 | 79.89 | 10,900,434 | +0.75(+0.95%) |
Aug 20, 2014 | 78.87 | 79.20 | 78.74 | 79.13 | 6,760,010 | +0.19(+0.24%) |
Aug 19, 2014 | 78.77 | 78.94 | 78.22 | 78.94 | 7,395,114 | +0.20(+0.25%) |
Aug 18, 2014 | 78.14 | 78.76 | 78.01 | 78.74 | 7,800,182 | +1.17(+1.51%) |
Aug 15, 2014 | 78.37 | 78.54 | 77.29 | 77.57 | 9,111,673 | -0.65(-0.83%) |
Aug 14, 2014 | 78.12 | 78.24 | 77.82 | 78.22 | 6,832,236 | +0.21(+0.28%) |
Aug 13, 2014 | 77.55 | 78.16 | 77.55 | 78.01 | 5,952,263 | +0.85(+1.10%) |
Aug 12, 2014 | 77.44 | 77.61 | 76.91 | 77.16 | 5,970,503 | -0.41(-0.52%) |
Aug 11, 2014 | 77.91 | 78.04 | 77.45 | 77.56 | 7,442,763 | +0.06(+0.08%) |
Aug 08, 2014 | 76.83 | 77.42 | 76.50 | 77.50 | 7,329,395 | +0.88(+1.15%) |
Aug 07, 2014 | 77.51 | 77.58 | 76.35 | 76.62 | 9,674,759 | -0.60(-0.77%) |
Aug 06, 2014 | 76.42 | 77.31 | 76.37 | 77.22 | 9,667,234 | +0.68(+0.89%) |
Aug 05, 2014 | 76.54 | 76.86 | 76.33 | 76.53 | 8,126,411 | -0.26(-0.34%) |
Aug 04, 2014 | 76.66 | 76.96 | 76.15 | 76.80 | 8,711,327 | +0.20(+0.26%) |