Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 80.94 | 81.00 | 80.51 | 80.69 | 2,935,319 | +0.64(+0.80%) |
Oct 30, 2014 | 79.32 | 80.47 | 79.30 | 80.05 | 3,392,965 | +0.46(+0.58%) |
Oct 29, 2014 | 80.02 | 80.18 | 79.29 | 79.58 | 2,560,954 | -0.25(-0.31%) |
Oct 28, 2014 | 79.48 | 79.89 | 79.31 | 79.83 | 3,437,893 | +0.69(+0.87%) |
Oct 27, 2014 | 78.36 | 79.27 | 78.23 | 79.14 | 3,223,781 | +0.91(+1.17%) |
Oct 24, 2014 | 77.32 | 78.29 | 77.21 | 78.23 | 2,940,016 | +0.77(+0.99%) |
Oct 23, 2014 | 77.15 | 77.83 | 76.99 | 77.46 | 4,631,457 | +0.95(+1.25%) |
Oct 22, 2014 | 75.83 | 77.08 | 75.82 | 76.51 | 4,699,916 | +1.07(+1.42%) |
Oct 21, 2014 | 75.21 | 75.67 | 74.15 | 75.43 | 4,375,985 | +0.83(+1.12%) |
Oct 20, 2014 | 74.75 | 74.86 | 74.32 | 74.60 | 3,178,972 | -0.03(-0.04%) |
Oct 17, 2014 | 73.74 | 74.76 | 73.55 | 74.63 | 3,683,216 | +1.14(+1.56%) |
Oct 16, 2014 | 72.85 | 73.88 | 72.85 | 73.49 | 3,422,421 | -0.14(-0.20%) |
Oct 15, 2014 | 74.28 | 74.51 | 72.70 | 73.63 | 4,342,028 | -1.35(-1.80%) |
Oct 14, 2014 | 74.97 | 75.55 | 74.82 | 74.99 | 4,415,223 | +0.13(+0.17%) |
Oct 13, 2014 | 75.10 | 75.93 | 74.81 | 74.86 | 3,220,208 | -0.42(-0.55%) |
Oct 10, 2014 | 75.46 | 75.95 | 75.13 | 75.27 | 3,591,760 | +0.12(+0.16%) |
Oct 09, 2014 | 75.62 | 76.40 | 75.07 | 75.15 | 3,177,386 | -0.45(-0.59%) |
Oct 08, 2014 | 75.17 | 75.70 | 74.94 | 75.60 | 3,913,153 | +0.63(+0.84%) |
Oct 07, 2014 | 75.32 | 75.79 | 74.97 | 74.97 | 3,193,336 | -0.83(-1.10%) |
Oct 06, 2014 | 76.07 | 76.44 | 75.55 | 75.80 | 2,153,741 | +0.19(+0.25%) |
Oct 03, 2014 | 74.95 | 75.77 | 74.86 | 75.61 | 4,030,665 | +1.11(+1.49%) |
Oct 02, 2014 | 74.46 | 74.87 | 74.27 | 74.50 | 2,851,480 | -0.02(-0.03%) |
Oct 01, 2014 | 75.34 | 75.35 | 74.43 | 74.52 | 2,902,632 | -0.67(-0.89%) |
Sep 30, 2014 | 75.06 | 75.56 | 74.81 | 75.19 | 2,251,904 | +0.14(+0.18%) |
Sep 29, 2014 | 75.16 | 75.30 | 74.75 | 75.06 | 2,495,297 | -0.50(-0.67%) |
Sep 26, 2014 | 75.07 | 75.79 | 74.73 | 75.56 | 1,494,039 | +0.56(+0.75%) |
Sep 25, 2014 | 75.75 | 75.87 | 74.95 | 75.00 | 2,497,271 | -0.87(-1.15%) |
Sep 24, 2014 | 74.83 | 76.05 | 74.80 | 75.87 | 2,081,206 | +0.99(+1.33%) |
Sep 23, 2014 | 75.66 | 75.68 | 74.88 | 74.88 | 1,771,499 | -0.84(-1.11%) |
Sep 22, 2014 | 75.69 | 76.16 | 75.62 | 75.72 | 1,828,713 | -0.01(-0.01%) |
Sep 19, 2014 | 76.31 | 76.35 | 75.73 | 75.73 | 5,466,185 | -0.14(-0.18%) |
Sep 18, 2014 | 75.19 | 75.95 | 74.99 | 75.87 | 2,023,884 | +0.90(+1.21%) |
Sep 17, 2014 | 74.89 | 75.23 | 74.79 | 74.96 | 2,535,517 | +0.01(+0.01%) |
Sep 16, 2014 | 74.61 | 75.29 | 74.57 | 74.95 | 1,459,112 | +0.07(+0.10%) |
Sep 15, 2014 | 74.11 | 75.05 | 73.92 | 74.88 | 2,126,293 | +0.90(+1.22%) |
Sep 12, 2014 | 74.26 | 74.44 | 73.90 | 73.98 | 1,922,866 | -0.40(-0.54%) |
Sep 11, 2014 | 74.32 | 74.47 | 74.08 | 74.38 | 1,686,155 | -0.20(-0.27%) |
Sep 10, 2014 | 74.47 | 74.87 | 74.34 | 74.58 | 1,819,576 | +0.26(+0.34%) |
Sep 09, 2014 | 74.76 | 74.81 | 74.11 | 74.32 | 2,548,237 | -0.34(-0.45%) |
Sep 08, 2014 | 75.03 | 75.26 | 74.52 | 74.66 | 1,760,128 | -0.31(-0.42%) |
Sep 05, 2014 | 74.99 | 75.14 | 74.39 | 74.97 | 2,084,371 | -0.04(-0.05%) |
Sep 04, 2014 | 75.30 | 75.59 | 74.87 | 75.01 | 1,874,122 | -0.17(-0.22%) |
Sep 03, 2014 | 75.63 | 75.83 | 75.10 | 75.18 | 1,980,104 | -0.04(-0.05%) |
Sep 02, 2014 | 75.54 | 75.81 | 75.08 | 75.22 | 3,098,619 | -0.15(-0.20%) |
Aug 29, 2014 | 75.18 | 75.37 | 75.37 | 75.37 | 1,729,125 | +0.29(+0.39%) |
Aug 28, 2014 | 75.09 | 75.31 | 74.95 | 75.07 | 1,534,822 | -0.33(-0.44%) |
Aug 27, 2014 | 74.92 | 75.42 | 74.86 | 75.41 | 1,536,876 | +0.45(+0.59%) |
Aug 26, 2014 | 75.22 | 75.33 | 74.89 | 74.96 | 1,323,567 | -0.07(-0.10%) |
Aug 25, 2014 | 74.87 | 75.22 | 74.70 | 75.03 | 1,678,230 | +0.43(+0.58%) |
Aug 22, 2014 | 74.71 | 74.91 | 74.41 | 74.60 | 1,761,043 | -0.15(-0.20%) |
Aug 21, 2014 | 74.02 | 74.95 | 73.93 | 74.76 | 1,694,117 | +0.66(+0.89%) |
Aug 20, 2014 | 73.70 | 74.13 | 73.47 | 74.09 | 1,285,568 | +0.16(+0.22%) |
Aug 19, 2014 | 73.90 | 74.05 | 73.78 | 73.94 | 1,222,754 | -0.06(-0.09%) |
Aug 18, 2014 | 73.55 | 74.05 | 73.51 | 74.00 | 1,500,288 | +0.68(+0.93%) |
Aug 15, 2014 | 73.48 | 73.95 | 72.83 | 73.31 | 1,687,647 | -0.07(-0.10%) |
Aug 14, 2014 | 72.71 | 73.41 | 72.69 | 73.39 | 1,352,566 | +0.76(+1.04%) |
Aug 13, 2014 | 72.80 | 72.88 | 72.41 | 72.63 | 1,766,310 | +0.14(+0.20%) |
Aug 12, 2014 | 72.10 | 72.59 | 71.96 | 72.49 | 1,621,213 | +0.34(+0.47%) |
Aug 11, 2014 | 72.09 | 72.38 | 72.03 | 72.15 | 2,005,233 | +0.14(+0.20%) |
Aug 08, 2014 | 71.49 | 72.12 | 71.33 | 72.00 | 2,266,891 | +0.46(+0.65%) |
Aug 07, 2014 | 71.49 | 71.83 | 71.35 | 71.54 | 2,358,945 | +0.16(+0.22%) |
Aug 06, 2014 | 70.77 | 71.56 | 70.67 | 71.38 | 1,760,454 | +0.46(+0.65%) |
Aug 05, 2014 | 71.36 | 71.52 | 70.68 | 70.92 | 2,787,644 | -0.62(-0.87%) |
Aug 04, 2014 | 71.36 | 71.63 | 70.91 | 71.54 | 2,700,584 | +0.23(+0.32%) |