Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 79.94 | 81.32 | 78.80 | 80.58 | 6,305,431 | +4.02(+5.25%) |
Oct 30, 2014 | 74.97 | 76.85 | 73.72 | 76.56 | 6,130,068 | +1.13(+1.50%) |
Oct 29, 2014 | 76.67 | 76.67 | 74.92 | 75.43 | 2,783,351 | -1.01(-1.32%) |
Oct 28, 2014 | 76.63 | 76.66 | 75.77 | 76.43 | 1,373,048 | +0.21(+0.27%) |
Oct 27, 2014 | 76.79 | 77.31 | 77.31 | 76.22 | 2,612,236 | -1.09(-1.41%) |
Oct 24, 2014 | 75.54 | 77.41 | 74.72 | 77.31 | 1,731,431 | +1.60(+2.12%) |
Oct 23, 2014 | 75.87 | 77.00 | 75.39 | 75.71 | 2,015,693 | +0.79(+1.05%) |
Oct 22, 2014 | 76.59 | 77.53 | 74.72 | 74.92 | 2,035,193 | -1.23(-1.62%) |
Oct 21, 2014 | 73.77 | 76.61 | 73.44 | 76.16 | 2,974,205 | +2.90(+3.96%) |
Oct 20, 2014 | 70.32 | 73.47 | 70.17 | 73.26 | 2,614,576 | +2.54(+3.59%) |
Oct 17, 2014 | 72.52 | 72.74 | 69.58 | 70.71 | 3,367,076 | -0.48(-0.68%) |
Oct 16, 2014 | 68.73 | 71.32 | 67.55 | 71.20 | 4,052,564 | +0.93(+1.33%) |
Oct 15, 2014 | 69.37 | 71.06 | 67.24 | 70.26 | 5,808,348 | -0.62(-0.88%) |
Oct 14, 2014 | 72.54 | 73.63 | 70.55 | 70.88 | 6,338,553 | -1.51(-2.08%) |
Oct 13, 2014 | 76.71 | 77.48 | 72.26 | 72.39 | 4,857,269 | -4.42(-5.75%) |
Oct 10, 2014 | 79.42 | 79.49 | 76.75 | 76.81 | 3,299,673 | -2.68(-3.38%) |
Oct 09, 2014 | 80.97 | 81.24 | 78.84 | 79.49 | 2,974,314 | -1.47(-1.82%) |
Oct 08, 2014 | 80.36 | 81.53 | 79.20 | 80.96 | 2,975,941 | +0.62(+0.77%) |
Oct 07, 2014 | 81.45 | 81.74 | 80.32 | 80.35 | 2,074,454 | -1.74(-2.13%) |
Oct 06, 2014 | 81.04 | 83.54 | 81.04 | 82.09 | 2,717,214 | +1.04(+1.29%) |
Oct 03, 2014 | 79.86 | 81.39 | 79.60 | 81.05 | 1,654,852 | +1.99(+2.52%) |
Oct 02, 2014 | 80.23 | 80.56 | 77.91 | 79.06 | 2,828,433 | -1.34(-1.66%) |
Oct 01, 2014 | 82.81 | 83.13 | 80.10 | 80.40 | 2,668,998 | -2.69(-3.24%) |
Sep 30, 2014 | 82.57 | 83.71 | 82.10 | 83.09 | 3,150,346 | +0.99(+1.20%) |
Sep 29, 2014 | 80.46 | 82.32 | 80.22 | 82.10 | 1,781,154 | +0.64(+0.79%) |
Sep 26, 2014 | 80.52 | 81.73 | 80.22 | 81.46 | 1,320,600 | +1.16(+1.44%) |
Sep 25, 2014 | 80.96 | 81.51 | 80.15 | 80.30 | 1,712,445 | -1.19(-1.47%) |
Sep 24, 2014 | 79.18 | 81.74 | 78.69 | 81.50 | 3,166,361 | +1.91(+2.39%) |
Sep 23, 2014 | 78.97 | 80.26 | 78.66 | 79.59 | 1,615,197 | +0.40(+0.50%) |
Sep 22, 2014 | 80.61 | 80.61 | 78.57 | 79.19 | 1,776,389 | -1.56(-1.94%) |
Sep 19, 2014 | 81.97 | 82.04 | 80.15 | 80.76 | 2,370,848 | -0.71(-0.87%) |
Sep 18, 2014 | 81.27 | 81.69 | 80.75 | 81.47 | 1,118,670 | +0.54(+0.66%) |
Sep 17, 2014 | 81.63 | 81.67 | 79.92 | 80.93 | 1,740,998 | -0.82(-1.00%) |
Sep 16, 2014 | 80.43 | 81.89 | 80.16 | 81.75 | 1,381,346 | +1.00(+1.23%) |
Sep 15, 2014 | 82.34 | 82.34 | 80.07 | 80.76 | 1,635,427 | -1.32(-1.61%) |
Sep 12, 2014 | 82.36 | 82.79 | 81.88 | 82.07 | 996,934 | -0.59(-0.71%) |
Sep 11, 2014 | 82.35 | 82.82 | 81.86 | 82.66 | 813,598 | +0.12(+0.15%) |
Sep 10, 2014 | 81.23 | 83.34 | 81.16 | 82.54 | 1,849,350 | +1.05(+1.29%) |
Sep 09, 2014 | 83.20 | 83.31 | 81.29 | 81.49 | 1,305,699 | -1.74(-2.09%) |
Sep 08, 2014 | 83.15 | 83.47 | 82.76 | 83.22 | 1,251,917 | -0.09(-0.11%) |
Sep 05, 2014 | 83.45 | 83.53 | 82.70 | 83.32 | 1,220,279 | -0.08(-0.09%) |
Sep 04, 2014 | 83.85 | 84.51 | 82.92 | 83.39 | 1,830,439 | -0.44(-0.52%) |
Sep 03, 2014 | 83.81 | 84.64 | 83.49 | 83.83 | 1,672,517 | +0.10(+0.12%) |
Sep 02, 2014 | 81.96 | 83.76 | 81.69 | 83.72 | 1,873,819 | +2.27(+2.78%) |
Aug 29, 2014 | 82.31 | 81.46 | 81.46 | 81.46 | 935,477 | -0.47(-0.58%) |
Aug 28, 2014 | 81.87 | 82.41 | 81.61 | 81.93 | 1,361,793 | -0.09(-0.12%) |
Aug 27, 2014 | 83.21 | 83.21 | 81.77 | 82.03 | 1,575,483 | -0.88(-1.06%) |
Aug 26, 2014 | 83.14 | 83.71 | 82.72 | 82.91 | 1,175,433 | -0.35(-0.42%) |
Aug 25, 2014 | 83.39 | 83.44 | 82.65 | 83.26 | 1,380,251 | +0.70(+0.85%) |
Aug 22, 2014 | 82.47 | 82.90 | 81.44 | 82.56 | 1,531,588 | +0.24(+0.29%) |
Aug 21, 2014 | 81.72 | 82.31 | 81.55 | 82.32 | 1,474,454 | +0.79(+0.98%) |
Aug 20, 2014 | 81.68 | 81.86 | 80.73 | 81.53 | 1,289,088 | -0.18(-0.22%) |
Aug 19, 2014 | 81.42 | 82.24 | 81.42 | 81.71 | 1,640,988 | +0.28(+0.35%) |
Aug 18, 2014 | 81.55 | 82.63 | 81.18 | 81.42 | 1,291,006 | +0.63(+0.78%) |
Aug 15, 2014 | 80.61 | 81.13 | 79.79 | 80.79 | 2,142,298 | +0.42(+0.52%) |
Aug 14, 2014 | 80.45 | 80.78 | 79.63 | 80.37 | 1,265,412 | -0.09(-0.11%) |
Aug 13, 2014 | 79.91 | 81.10 | 79.41 | 80.46 | 1,842,328 | +0.53(+0.67%) |
Aug 12, 2014 | 79.18 | 80.43 | 79.08 | 79.92 | 1,864,838 | +0.49(+0.61%) |
Aug 11, 2014 | 78.20 | 81.28 | 78.12 | 79.43 | 3,733,668 | +1.32(+1.68%) |
Aug 08, 2014 | 78.81 | 79.30 | 78.12 | 78.12 | 2,747,242 | -0.92(-1.16%) |
Aug 07, 2014 | 78.31 | 80.08 | 78.21 | 79.04 | 1,932,371 | -0.31(-0.39%) |
Aug 06, 2014 | 78.83 | 80.38 | 78.20 | 79.35 | 2,130,813 | -0.47(-0.59%) |
Aug 05, 2014 | 80.14 | 81.34 | 79.24 | 79.82 | 3,208,208 | -0.65(-0.81%) |
Aug 04, 2014 | 80.24 | 81.10 | 79.08 | 80.48 | 3,410,850 | +0.55(+0.69%) |