Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 78.25 | 78.63 | 77.10 | 77.25 | 7,998,799 | +0.00(+0.00%) |
Oct 30, 2014 | 76.14 | 77.47 | 76.07 | 77.25 | 5,194,073 | +0.87(+1.14%) |
Oct 29, 2014 | 76.54 | 76.75 | 75.89 | 76.38 | 5,397,138 | -0.13(-0.18%) |
Oct 28, 2014 | 75.98 | 76.52 | 75.65 | 76.52 | 6,641,402 | +0.89(+1.17%) |
Oct 27, 2014 | 75.22 | 75.25 | 75.25 | 75.63 | 5,636,584 | +0.38(+0.51%) |
Oct 24, 2014 | 74.94 | 75.41 | 74.57 | 75.25 | 6,091,179 | +0.15(+0.20%) |
Oct 23, 2014 | 74.86 | 75.67 | 74.81 | 75.10 | 7,481,112 | +1.16(+1.56%) |
Oct 22, 2014 | 74.70 | 75.25 | 73.86 | 73.94 | 7,463,705 | -0.68(-0.91%) |
Oct 21, 2014 | 73.30 | 74.76 | 72.97 | 74.62 | 8,345,635 | +1.86(+2.56%) |
Oct 20, 2014 | 71.19 | 72.93 | 71.11 | 72.76 | 7,087,799 | +1.28(+1.78%) |
Oct 17, 2014 | 70.74 | 72.18 | 70.54 | 71.49 | 8,853,887 | +1.08(+1.53%) |
Oct 16, 2014 | 68.40 | 71.07 | 68.40 | 70.41 | 9,022,827 | +0.82(+1.17%) |
Oct 15, 2014 | 69.78 | 70.63 | 68.62 | 69.59 | 16,402,630 | -1.78(-2.50%) |
Oct 14, 2014 | 71.59 | 71.72 | 70.12 | 71.37 | 12,259,204 | -0.40(-0.55%) |
Oct 13, 2014 | 73.58 | 73.62 | 71.64 | 71.77 | 9,313,099 | -1.54(-2.11%) |
Oct 10, 2014 | 73.85 | 74.35 | 73.31 | 73.32 | 8,016,155 | -0.41(-0.56%) |
Oct 09, 2014 | 74.39 | 75.09 | 73.69 | 73.73 | 8,425,984 | -0.81(-1.08%) |
Oct 08, 2014 | 73.33 | 74.59 | 73.07 | 74.54 | 8,356,519 | +1.28(+1.75%) |
Oct 07, 2014 | 73.70 | 74.12 | 73.23 | 73.25 | 6,350,324 | -0.63(-0.85%) |
Oct 06, 2014 | 74.24 | 74.66 | 73.72 | 73.88 | 6,251,390 | -0.22(-0.30%) |
Oct 03, 2014 | 73.29 | 74.21 | 73.14 | 74.10 | 7,839,362 | +1.03(+1.41%) |
Oct 02, 2014 | 72.33 | 73.24 | 72.14 | 73.07 | 7,563,045 | +0.97(+1.34%) |
Oct 01, 2014 | 72.99 | 73.15 | 72.02 | 72.10 | 7,537,183 | -0.57(-0.78%) |
Sep 30, 2014 | 73.70 | 73.84 | 72.40 | 72.67 | 8,552,607 | -0.90(-1.23%) |
Sep 29, 2014 | 73.17 | 73.81 | 72.84 | 73.58 | 4,916,411 | +0.03(+0.04%) |
Sep 26, 2014 | 73.11 | 73.67 | 72.72 | 73.54 | 5,771,617 | +0.74(+1.02%) |
Sep 25, 2014 | 73.51 | 73.67 | 72.52 | 72.80 | 6,276,593 | -0.89(-1.20%) |
Sep 24, 2014 | 72.63 | 73.76 | 72.36 | 73.69 | 8,056,712 | +1.21(+1.67%) |
Sep 23, 2014 | 72.71 | 73.05 | 72.44 | 72.48 | 7,990,690 | -0.32(-0.44%) |
Sep 22, 2014 | 72.86 | 73.21 | 72.63 | 72.79 | 6,575,873 | -0.36(-0.49%) |
Sep 19, 2014 | 73.55 | 74.27 | 73.04 | 73.15 | 15,778,011 | +0.20(+0.27%) |
Sep 18, 2014 | 72.74 | 73.23 | 72.25 | 72.95 | 7,609,106 | +0.69(+0.95%) |
Sep 17, 2014 | 71.79 | 72.52 | 71.25 | 72.26 | 8,923,334 | +0.75(+1.05%) |
Sep 16, 2014 | 70.72 | 71.88 | 70.13 | 71.51 | 6,368,898 | +0.70(+1.00%) |
Sep 15, 2014 | 70.65 | 70.93 | 70.19 | 70.80 | 4,967,420 | +0.43(+0.61%) |
Sep 12, 2014 | 70.80 | 70.90 | 70.08 | 70.38 | 5,798,903 | -0.30(-0.43%) |
Sep 11, 2014 | 70.56 | 70.84 | 70.20 | 70.68 | 5,729,824 | -0.02(-0.03%) |
Sep 10, 2014 | 70.23 | 70.82 | 69.97 | 70.70 | 7,884,076 | +0.25(+0.36%) |
Sep 09, 2014 | 71.46 | 71.56 | 70.32 | 70.45 | 10,229,959 | -1.50(-2.08%) |
Sep 08, 2014 | 72.39 | 72.71 | 71.75 | 71.94 | 6,170,192 | -0.63(-0.86%) |
Sep 05, 2014 | 71.03 | 72.53 | 70.84 | 72.57 | 9,781,072 | +1.33(+1.87%) |
Sep 04, 2014 | 70.50 | 71.89 | 70.50 | 71.24 | 10,670,315 | +0.74(+1.05%) |
Sep 03, 2014 | 72.21 | 72.32 | 70.49 | 70.50 | 19,456,352 | -1.70(-2.36%) |
Sep 02, 2014 | 73.70 | 73.92 | 71.18 | 72.21 | 26,197,124 | -1.49(-2.02%) |
Aug 29, 2014 | 73.10 | 73.70 | 73.70 | 73.70 | 9,734,002 | +0.78(+1.07%) |
Aug 28, 2014 | 72.04 | 73.09 | 71.94 | 72.92 | 9,611,698 | +0.50(+0.70%) |
Aug 27, 2014 | 72.26 | 72.48 | 72.02 | 72.41 | 5,481,234 | +0.19(+0.26%) |
Aug 26, 2014 | 71.71 | 72.38 | 71.71 | 72.22 | 6,847,448 | +0.34(+0.47%) |
Aug 25, 2014 | 71.92 | 72.37 | 71.84 | 71.88 | 9,292,559 | +0.13(+0.19%) |
Aug 22, 2014 | 71.52 | 71.98 | 71.46 | 71.75 | 8,805,144 | -0.09(-0.13%) |
Aug 21, 2014 | 71.47 | 72.36 | 71.46 | 71.84 | 10,550,774 | +0.32(+0.44%) |
Aug 20, 2014 | 69.49 | 71.78 | 69.42 | 71.53 | 16,995,356 | +1.99(+2.86%) |
Aug 19, 2014 | 68.49 | 70.14 | 68.42 | 69.54 | 23,145,228 | +3.66(+5.55%) |
Aug 18, 2014 | 66.37 | 66.49 | 65.76 | 65.88 | 12,025,377 | -0.08(-0.12%) |
Aug 15, 2014 | 66.24 | 66.28 | 65.33 | 65.96 | 6,830,298 | -0.13(-0.20%) |
Aug 14, 2014 | 65.49 | 66.18 | 65.24 | 66.10 | 6,245,988 | +0.58(+0.89%) |
Aug 13, 2014 | 65.40 | 65.72 | 65.28 | 65.51 | 5,707,667 | +0.16(+0.24%) |
Aug 12, 2014 | 65.22 | 65.49 | 65.17 | 65.36 | 4,640,036 | +0.03(+0.05%) |
Aug 11, 2014 | 65.11 | 65.47 | 65.03 | 65.32 | 5,014,098 | +0.35(+0.55%) |
Aug 08, 2014 | 63.90 | 64.92 | 63.75 | 64.97 | 9,168,771 | +1.54(+2.44%) |
Aug 07, 2014 | 63.65 | 63.90 | 63.28 | 63.43 | 5,133,210 | -0.04(-0.06%) |
Aug 06, 2014 | 63.01 | 63.86 | 62.94 | 63.46 | 5,364,531 | +0.39(+0.61%) |
Aug 05, 2014 | 62.88 | 63.73 | 62.88 | 63.08 | 7,479,232 | +0.00(+0.00%) |
Aug 04, 2014 | 62.82 | 63.25 | 62.79 | 63.08 | 8,851,107 | +0.22(+0.35%) |