Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 78.05 | 79.18 | 77.70 | 79.14 | 3,647,713 | +1.83(+2.37%) |
Oct 30, 2014 | 76.46 | 78.05 | 76.18 | 77.31 | 3,045,765 | +0.82(+1.07%) |
Oct 29, 2014 | 74.39 | 76.83 | 74.39 | 76.49 | 4,206,288 | +2.42(+3.26%) |
Oct 28, 2014 | 75.24 | 75.28 | 73.10 | 74.07 | 6,838,616 | -1.87(-2.46%) |
Oct 27, 2014 | 75.32 | 75.47 | 75.47 | 75.94 | 3,072,313 | +0.47(+0.62%) |
Oct 24, 2014 | 75.77 | 75.87 | 74.73 | 75.47 | 2,121,397 | -0.06(-0.08%) |
Oct 23, 2014 | 75.75 | 76.06 | 75.31 | 75.53 | 1,955,911 | +0.63(+0.85%) |
Oct 22, 2014 | 75.60 | 75.97 | 74.52 | 74.90 | 2,562,667 | -0.29(-0.38%) |
Oct 21, 2014 | 74.10 | 75.38 | 74.01 | 75.19 | 2,440,147 | +1.86(+2.54%) |
Oct 20, 2014 | 72.33 | 73.37 | 72.26 | 73.33 | 2,202,630 | +1.02(+1.41%) |
Oct 17, 2014 | 71.38 | 73.21 | 71.08 | 72.31 | 4,043,256 | +1.88(+2.67%) |
Oct 16, 2014 | 70.69 | 71.96 | 69.73 | 70.43 | 5,426,577 | -0.13(-0.19%) |
Oct 15, 2014 | 69.86 | 71.42 | 68.87 | 70.56 | 5,671,144 | -0.39(-0.55%) |
Oct 14, 2014 | 73.29 | 73.45 | 70.07 | 70.96 | 5,740,662 | -2.13(-2.92%) |
Oct 13, 2014 | 74.23 | 74.98 | 73.01 | 73.09 | 2,006,965 | -1.18(-1.58%) |
Oct 10, 2014 | 75.39 | 75.82 | 74.25 | 74.27 | 2,733,302 | -0.92(-1.22%) |
Oct 09, 2014 | 76.40 | 76.80 | 74.81 | 75.18 | 2,377,209 | -1.35(-1.76%) |
Oct 08, 2014 | 74.64 | 76.58 | 74.41 | 76.53 | 2,625,656 | +1.93(+2.59%) |
Oct 07, 2014 | 75.46 | 76.02 | 74.56 | 74.60 | 3,060,615 | -1.11(-1.47%) |
Oct 06, 2014 | 78.45 | 78.57 | 75.63 | 75.71 | 3,280,973 | -2.22(-2.85%) |
Oct 03, 2014 | 76.73 | 78.25 | 76.23 | 77.93 | 2,831,084 | +2.01(+2.65%) |
Oct 02, 2014 | 76.30 | 76.46 | 74.93 | 75.92 | 2,373,632 | -0.41(-0.54%) |
Oct 01, 2014 | 77.65 | 77.65 | 76.03 | 76.33 | 2,197,832 | -1.13(-1.46%) |
Sep 30, 2014 | 77.95 | 78.36 | 77.41 | 77.46 | 2,236,206 | -0.33(-0.42%) |
Sep 29, 2014 | 77.82 | 78.26 | 77.59 | 77.79 | 2,063,047 | -0.66(-0.84%) |
Sep 26, 2014 | 78.76 | 78.96 | 77.72 | 78.45 | 1,708,962 | -0.03(-0.04%) |
Sep 25, 2014 | 79.87 | 79.96 | 78.31 | 78.47 | 1,872,793 | -1.62(-2.02%) |
Sep 24, 2014 | 78.57 | 80.14 | 78.55 | 80.09 | 1,731,678 | +1.56(+1.98%) |
Sep 23, 2014 | 79.16 | 79.56 | 78.37 | 78.53 | 1,581,127 | -0.89(-1.12%) |
Sep 22, 2014 | 79.33 | 80.08 | 78.94 | 79.42 | 1,921,838 | -0.61(-0.76%) |
Sep 19, 2014 | 80.85 | 80.93 | 79.90 | 80.03 | 1,986,256 | -0.21(-0.26%) |
Sep 18, 2014 | 79.73 | 80.38 | 79.58 | 80.24 | 1,229,672 | +0.73(+0.91%) |
Sep 17, 2014 | 79.81 | 80.27 | 78.93 | 79.52 | 1,820,348 | -0.19(-0.24%) |
Sep 16, 2014 | 78.52 | 79.82 | 78.27 | 79.71 | 1,623,221 | +1.18(+1.50%) |
Sep 15, 2014 | 78.70 | 79.19 | 78.40 | 78.53 | 1,543,664 | -0.08(-0.10%) |
Sep 12, 2014 | 80.10 | 80.10 | 78.42 | 78.61 | 2,398,168 | -1.42(-1.78%) |
Sep 11, 2014 | 80.30 | 80.49 | 79.34 | 80.03 | 2,598,402 | -0.69(-0.85%) |
Sep 10, 2014 | 81.11 | 81.11 | 79.87 | 80.72 | 2,325,629 | -0.51(-0.62%) |
Sep 09, 2014 | 80.47 | 81.24 | 80.33 | 81.23 | 2,539,082 | +0.95(+1.18%) |
Sep 08, 2014 | 80.20 | 80.36 | 79.61 | 80.28 | 1,265,547 | +0.01(+0.01%) |
Sep 05, 2014 | 79.37 | 80.43 | 79.23 | 80.27 | 1,595,437 | +0.93(+1.17%) |
Sep 04, 2014 | 78.94 | 80.40 | 78.83 | 79.34 | 2,141,073 | +0.52(+0.66%) |
Sep 03, 2014 | 78.70 | 79.18 | 78.56 | 78.83 | 2,006,335 | +0.48(+0.61%) |
Sep 02, 2014 | 79.05 | 78.54 | 77.50 | 78.35 | 2,501,673 | -0.19(-0.24%) |
Aug 29, 2014 | 78.48 | 78.54 | 78.54 | 78.54 | 2,731,987 | +0.20(+0.26%) |
Aug 28, 2014 | 77.23 | 78.68 | 77.23 | 78.34 | 2,346,957 | +0.77(+1.00%) |
Aug 27, 2014 | 76.77 | 77.95 | 76.69 | 77.57 | 2,395,670 | +0.97(+1.26%) |
Aug 26, 2014 | 75.62 | 76.69 | 75.50 | 76.60 | 1,797,905 | +1.10(+1.46%) |
Aug 25, 2014 | 75.90 | 75.96 | 75.17 | 75.50 | 1,475,554 | +0.17(+0.23%) |
Aug 22, 2014 | 75.86 | 76.02 | 75.30 | 75.33 | 1,501,997 | -0.55(-0.73%) |
Aug 21, 2014 | 76.10 | 76.26 | 75.60 | 75.88 | 1,488,348 | -0.15(-0.20%) |
Aug 20, 2014 | 75.61 | 76.13 | 75.31 | 76.04 | 1,437,552 | +0.37(+0.49%) |
Aug 19, 2014 | 74.68 | 75.82 | 74.23 | 75.66 | 2,020,729 | +1.03(+1.38%) |
Aug 18, 2014 | 74.62 | 74.75 | 73.75 | 74.63 | 1,482,472 | +0.31(+0.41%) |
Aug 15, 2014 | 74.38 | 74.49 | 73.36 | 74.32 | 1,924,826 | +0.08(+0.10%) |
Aug 14, 2014 | 73.74 | 74.29 | 73.36 | 74.25 | 1,854,263 | +0.55(+0.75%) |
Aug 13, 2014 | 72.88 | 73.85 | 72.88 | 73.69 | 2,317,535 | +1.56(+2.16%) |
Aug 12, 2014 | 72.25 | 72.71 | 71.94 | 72.13 | 3,694,843 | -0.38(-0.53%) |
Aug 11, 2014 | 73.41 | 73.67 | 72.34 | 72.52 | 2,346,828 | -0.87(-1.19%) |
Aug 08, 2014 | 72.30 | 73.20 | 71.79 | 73.39 | 2,388,384 | +1.45(+2.02%) |
Aug 07, 2014 | 74.08 | 74.22 | 71.54 | 71.93 | 4,270,039 | -2.96(-3.96%) |
Aug 06, 2014 | 74.97 | 75.43 | 74.66 | 74.90 | 3,256,795 | -0.13(-0.18%) |
Aug 05, 2014 | 76.01 | 76.29 | 74.64 | 75.03 | 2,163,818 | -1.09(-1.43%) |
Aug 04, 2014 | 75.61 | 76.42 | 75.04 | 76.12 | 2,127,718 | +0.83(+1.11%) |