Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 80.96 | 81.01 | 80.53 | 80.70 | 2,934,694 | +0.64(+0.80%) |
Oct 30, 2014 | 79.34 | 80.49 | 79.32 | 80.06 | 3,392,243 | +0.46(+0.58%) |
Oct 29, 2014 | 80.04 | 80.20 | 79.31 | 79.60 | 2,560,409 | -0.25(-0.31%) |
Oct 28, 2014 | 79.49 | 79.90 | 79.33 | 79.85 | 3,437,162 | +0.69(+0.87%) |
Oct 27, 2014 | 78.38 | 79.29 | 78.24 | 79.16 | 3,223,095 | +0.91(+1.17%) |
Oct 24, 2014 | 77.33 | 78.31 | 77.23 | 78.24 | 2,939,391 | +0.77(+0.99%) |
Oct 23, 2014 | 77.16 | 77.84 | 77.00 | 77.48 | 4,630,472 | +0.95(+1.24%) |
Oct 22, 2014 | 75.85 | 77.09 | 75.83 | 76.52 | 4,698,916 | +1.07(+1.42%) |
Oct 21, 2014 | 75.23 | 75.69 | 74.16 | 75.45 | 4,375,054 | +0.83(+1.12%) |
Oct 20, 2014 | 74.76 | 74.87 | 74.34 | 74.62 | 3,178,295 | -0.03(-0.04%) |
Oct 17, 2014 | 73.75 | 74.78 | 73.56 | 74.65 | 3,682,432 | +1.14(+1.56%) |
Oct 16, 2014 | 72.86 | 73.90 | 72.86 | 73.51 | 3,421,692 | -0.14(-0.20%) |
Oct 15, 2014 | 74.30 | 74.52 | 72.72 | 73.65 | 4,341,104 | -1.35(-1.80%) |
Oct 14, 2014 | 74.99 | 75.56 | 74.83 | 75.00 | 4,414,284 | +0.13(+0.17%) |
Oct 13, 2014 | 75.11 | 75.95 | 74.83 | 74.87 | 3,219,523 | -0.42(-0.55%) |
Oct 10, 2014 | 75.47 | 75.97 | 75.15 | 75.29 | 3,590,996 | +0.12(+0.16%) |
Oct 09, 2014 | 75.63 | 76.41 | 75.08 | 75.17 | 3,176,710 | -0.45(-0.59%) |
Oct 08, 2014 | 75.19 | 75.71 | 74.95 | 75.62 | 3,912,320 | +0.63(+0.84%) |
Oct 07, 2014 | 75.34 | 75.81 | 74.99 | 74.99 | 3,192,657 | -0.83(-1.10%) |
Oct 06, 2014 | 76.09 | 76.46 | 75.56 | 75.82 | 2,153,283 | +0.19(+0.25%) |
Oct 03, 2014 | 74.97 | 75.79 | 74.88 | 75.63 | 4,029,807 | +1.11(+1.49%) |
Oct 02, 2014 | 74.47 | 74.88 | 74.28 | 74.51 | 2,850,873 | -0.02(-0.03%) |
Oct 01, 2014 | 75.35 | 75.37 | 74.45 | 74.54 | 2,902,015 | -0.67(-0.89%) |
Sep 30, 2014 | 75.07 | 75.58 | 74.83 | 75.21 | 2,251,425 | +0.14(+0.18%) |
Sep 29, 2014 | 75.18 | 75.31 | 74.77 | 75.07 | 2,494,766 | -0.50(-0.67%) |
Sep 26, 2014 | 75.09 | 75.81 | 74.75 | 75.58 | 1,493,721 | +0.56(+0.75%) |
Sep 25, 2014 | 75.76 | 75.89 | 74.97 | 75.02 | 2,496,740 | -0.87(-1.15%) |
Sep 24, 2014 | 74.84 | 76.07 | 74.82 | 75.89 | 2,080,763 | +0.99(+1.33%) |
Sep 23, 2014 | 75.67 | 75.70 | 74.90 | 74.90 | 1,771,122 | -0.84(-1.11%) |
Sep 22, 2014 | 75.71 | 76.18 | 75.63 | 75.74 | 1,828,324 | -0.01(-0.01%) |
Sep 19, 2014 | 76.32 | 76.36 | 75.75 | 75.75 | 5,465,022 | -0.14(-0.18%) |
Sep 18, 2014 | 75.21 | 75.97 | 75.01 | 75.88 | 2,023,454 | +0.90(+1.21%) |
Sep 17, 2014 | 74.91 | 75.24 | 74.80 | 74.98 | 2,534,978 | +0.01(+0.01%) |
Sep 16, 2014 | 74.63 | 75.31 | 74.59 | 74.97 | 1,458,801 | +0.07(+0.10%) |
Sep 15, 2014 | 74.12 | 75.07 | 73.94 | 74.90 | 2,125,840 | +0.90(+1.22%) |
Sep 12, 2014 | 74.27 | 74.46 | 73.92 | 73.99 | 1,922,457 | -0.40(-0.54%) |
Sep 11, 2014 | 74.34 | 74.49 | 74.10 | 74.39 | 1,685,796 | -0.20(-0.27%) |
Sep 10, 2014 | 74.49 | 74.89 | 74.35 | 74.59 | 1,819,189 | +0.26(+0.34%) |
Sep 09, 2014 | 74.78 | 74.83 | 74.12 | 74.34 | 2,547,695 | -0.34(-0.45%) |
Sep 08, 2014 | 75.05 | 75.27 | 74.54 | 74.67 | 1,759,754 | -0.31(-0.42%) |
Sep 05, 2014 | 75.01 | 75.15 | 74.41 | 74.99 | 2,083,927 | -0.04(-0.05%) |
Sep 04, 2014 | 75.32 | 75.61 | 74.88 | 75.03 | 1,873,724 | -0.17(-0.22%) |
Sep 03, 2014 | 75.65 | 75.85 | 75.11 | 75.19 | 1,979,683 | -0.04(-0.05%) |
Sep 02, 2014 | 75.55 | 75.82 | 75.10 | 75.23 | 3,097,960 | -0.15(-0.20%) |
Aug 29, 2014 | 75.19 | 75.38 | 75.38 | 75.38 | 1,728,757 | +0.29(+0.39%) |
Aug 28, 2014 | 75.11 | 75.33 | 74.96 | 75.09 | 1,534,495 | -0.33(-0.44%) |
Aug 27, 2014 | 74.94 | 75.43 | 74.88 | 75.42 | 1,536,549 | +0.45(+0.59%) |
Aug 26, 2014 | 75.23 | 75.34 | 74.91 | 74.98 | 1,323,285 | -0.07(-0.10%) |
Aug 25, 2014 | 74.88 | 75.23 | 74.72 | 75.05 | 1,677,873 | +0.43(+0.58%) |
Aug 22, 2014 | 74.72 | 74.92 | 74.42 | 74.62 | 1,760,668 | -0.15(-0.20%) |
Aug 21, 2014 | 74.03 | 74.96 | 73.94 | 74.77 | 1,693,757 | +0.66(+0.89%) |
Aug 20, 2014 | 73.72 | 74.15 | 73.49 | 74.11 | 1,285,294 | +0.16(+0.22%) |
Aug 19, 2014 | 73.92 | 74.07 | 73.80 | 73.95 | 1,222,494 | -0.06(-0.09%) |
Aug 18, 2014 | 73.56 | 74.07 | 73.53 | 74.02 | 1,499,969 | +0.68(+0.93%) |
Aug 15, 2014 | 73.50 | 73.97 | 72.85 | 73.33 | 1,687,288 | -0.07(-0.10%) |
Aug 14, 2014 | 72.73 | 73.43 | 72.71 | 73.40 | 1,352,278 | +0.76(+1.04%) |
Aug 13, 2014 | 72.81 | 72.89 | 72.42 | 72.65 | 1,765,934 | +0.14(+0.20%) |
Aug 12, 2014 | 72.11 | 72.61 | 71.98 | 72.50 | 1,620,868 | +0.34(+0.47%) |
Aug 11, 2014 | 72.10 | 72.40 | 72.04 | 72.16 | 2,004,806 | +0.14(+0.20%) |
Aug 08, 2014 | 71.51 | 72.14 | 71.34 | 72.02 | 2,266,409 | +0.46(+0.65%) |
Aug 07, 2014 | 71.51 | 71.84 | 71.36 | 71.56 | 2,358,443 | +0.16(+0.22%) |
Aug 06, 2014 | 70.78 | 71.57 | 70.69 | 71.40 | 1,760,079 | +0.46(+0.65%) |
Aug 05, 2014 | 71.37 | 71.53 | 70.70 | 70.93 | 2,787,052 | -0.62(-0.87%) |
Aug 04, 2014 | 71.37 | 71.65 | 70.93 | 71.56 | 2,700,009 | +0.23(+0.32%) |