Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 81.93 | 82.51 | 81.33 | 81.94 | 5,834,278 | +0.97(+1.20%) |
Oct 30, 2014 | 79.82 | 81.20 | 79.77 | 80.96 | 3,288,891 | +0.79(+0.99%) |
Oct 29, 2014 | 80.12 | 80.79 | 79.93 | 80.17 | 5,021,644 | +0.28(+0.35%) |
Oct 28, 2014 | 78.52 | 80.01 | 77.93 | 79.89 | 5,508,990 | +0.44(+0.55%) |
Oct 27, 2014 | 78.85 | 79.58 | 79.03 | 79.45 | 4,578,946 | +0.42(+0.53%) |
Oct 24, 2014 | 78.19 | 79.08 | 78.13 | 79.03 | 3,452,342 | +0.85(+1.08%) |
Oct 23, 2014 | 78.43 | 78.72 | 77.98 | 78.19 | 3,663,195 | +0.77(+0.99%) |
Oct 22, 2014 | 78.86 | 78.86 | 77.37 | 77.42 | 4,974,734 | -1.02(-1.30%) |
Oct 21, 2014 | 76.89 | 78.55 | 76.63 | 78.44 | 6,820,564 | +2.08(+2.72%) |
Oct 20, 2014 | 76.10 | 76.62 | 75.89 | 76.36 | 5,676,978 | +0.31(+0.41%) |
Oct 17, 2014 | 74.90 | 76.59 | 74.81 | 76.05 | 9,894,187 | +2.41(+3.27%) |
Oct 16, 2014 | 73.10 | 74.77 | 72.53 | 73.64 | 11,865,589 | +2.79(+3.93%) |
Oct 15, 2014 | 70.86 | 71.56 | 69.61 | 70.86 | 9,634,461 | -0.57(-0.80%) |
Oct 14, 2014 | 72.74 | 72.93 | 71.19 | 71.42 | 6,875,539 | -0.97(-1.35%) |
Oct 13, 2014 | 73.49 | 74.12 | 72.24 | 72.40 | 4,264,724 | -1.24(-1.69%) |
Oct 10, 2014 | 73.38 | 74.87 | 73.35 | 73.64 | 4,680,887 | +0.39(+0.53%) |
Oct 09, 2014 | 74.47 | 74.64 | 72.99 | 73.25 | 5,140,030 | -1.45(-1.94%) |
Oct 08, 2014 | 72.69 | 74.89 | 72.43 | 74.70 | 5,555,526 | +2.10(+2.89%) |
Oct 07, 2014 | 73.22 | 73.42 | 72.38 | 72.61 | 3,962,127 | -0.78(-1.06%) |
Oct 06, 2014 | 74.73 | 74.98 | 73.26 | 73.38 | 3,010,250 | -0.80(-1.08%) |
Oct 03, 2014 | 73.62 | 74.41 | 73.37 | 74.18 | 3,603,945 | +0.97(+1.32%) |
Oct 02, 2014 | 73.18 | 73.54 | 72.21 | 73.22 | 3,533,114 | +0.02(+0.02%) |
Oct 01, 2014 | 74.17 | 74.39 | 72.97 | 73.20 | 4,800,767 | -1.18(-1.59%) |
Sep 30, 2014 | 74.75 | 75.10 | 74.27 | 74.38 | 3,296,822 | -0.22(-0.30%) |
Sep 29, 2014 | 73.81 | 74.99 | 73.81 | 74.61 | 3,611,705 | -0.08(-0.10%) |
Sep 26, 2014 | 74.38 | 75.00 | 74.09 | 74.68 | 2,621,133 | +0.36(+0.49%) |
Sep 25, 2014 | 75.71 | 75.89 | 74.19 | 74.32 | 4,240,539 | -1.75(-2.30%) |
Sep 24, 2014 | 74.70 | 76.29 | 74.68 | 76.07 | 3,086,088 | +1.40(+1.87%) |
Sep 23, 2014 | 75.31 | 75.62 | 74.50 | 74.68 | 3,061,469 | -1.02(-1.34%) |
Sep 22, 2014 | 75.72 | 76.27 | 75.44 | 75.69 | 2,707,984 | -0.03(-0.03%) |
Sep 19, 2014 | 76.33 | 76.51 | 75.58 | 75.72 | 7,521,111 | +0.15(+0.19%) |
Sep 18, 2014 | 75.39 | 75.87 | 75.19 | 75.57 | 2,996,239 | +0.55(+0.74%) |
Sep 17, 2014 | 74.99 | 75.51 | 74.58 | 75.02 | 3,829,634 | -0.15(-0.20%) |
Sep 16, 2014 | 74.17 | 75.35 | 74.04 | 75.17 | 3,448,274 | +0.97(+1.31%) |
Sep 15, 2014 | 74.43 | 74.81 | 74.02 | 74.19 | 2,831,413 | -0.13(-0.17%) |
Sep 12, 2014 | 75.24 | 75.24 | 74.05 | 74.32 | 2,994,409 | -0.78(-1.03%) |
Sep 11, 2014 | 74.82 | 75.13 | 74.34 | 75.10 | 3,519,661 | -0.15(-0.19%) |
Sep 10, 2014 | 76.27 | 76.32 | 74.76 | 75.25 | 3,891,213 | -0.81(-1.06%) |
Sep 09, 2014 | 75.57 | 76.30 | 75.13 | 76.05 | 5,139,958 | +0.56(+0.74%) |
Sep 08, 2014 | 75.31 | 75.57 | 75.07 | 75.49 | 2,676,187 | +0.14(+0.18%) |
Sep 05, 2014 | 74.67 | 75.40 | 74.49 | 75.36 | 4,510,522 | +0.59(+0.79%) |
Sep 04, 2014 | 74.51 | 75.96 | 74.46 | 74.76 | 4,250,491 | +0.23(+0.31%) |
Sep 03, 2014 | 74.52 | 75.01 | 74.21 | 74.53 | 3,288,884 | +0.34(+0.46%) |
Sep 02, 2014 | 74.82 | 74.90 | 73.65 | 74.19 | 4,338,899 | -0.25(-0.33%) |
Aug 29, 2014 | 74.50 | 74.44 | 74.44 | 74.44 | 3,839,844 | +0.29(+0.39%) |
Aug 28, 2014 | 73.85 | 74.71 | 73.44 | 74.15 | 3,201,978 | -0.03(-0.05%) |
Aug 27, 2014 | 73.15 | 74.69 | 72.96 | 74.18 | 6,758,848 | +1.08(+1.48%) |
Aug 26, 2014 | 72.52 | 73.29 | 72.26 | 73.10 | 2,642,415 | +0.76(+1.04%) |
Aug 25, 2014 | 72.47 | 72.77 | 72.14 | 72.34 | 2,315,087 | +0.40(+0.55%) |
Aug 22, 2014 | 71.79 | 72.14 | 71.71 | 71.95 | 2,433,123 | +0.01(+0.01%) |
Aug 21, 2014 | 71.80 | 72.22 | 71.78 | 71.94 | 3,084,134 | +0.29(+0.41%) |
Aug 20, 2014 | 71.23 | 71.92 | 71.13 | 71.65 | 3,003,898 | -0.03(-0.05%) |
Aug 19, 2014 | 70.84 | 71.93 | 70.47 | 71.68 | 4,133,070 | +0.97(+1.37%) |
Aug 18, 2014 | 70.22 | 70.83 | 69.86 | 70.71 | 3,255,579 | +0.75(+1.07%) |
Aug 15, 2014 | 70.60 | 70.66 | 69.43 | 69.96 | 2,844,479 | -0.30(-0.43%) |
Aug 14, 2014 | 70.17 | 70.48 | 68.84 | 70.26 | 2,609,691 | +0.27(+0.38%) |
Aug 13, 2014 | 69.23 | 70.11 | 69.03 | 70.00 | 3,551,484 | +1.11(+1.61%) |
Aug 12, 2014 | 68.37 | 69.04 | 68.30 | 68.89 | 3,733,470 | +0.30(+0.44%) |
Aug 11, 2014 | 69.04 | 69.26 | 68.49 | 68.59 | 4,029,105 | -0.21(-0.31%) |
Aug 08, 2014 | 68.19 | 68.86 | 67.62 | 68.80 | 4,324,146 | +0.74(+1.08%) |
Aug 07, 2014 | 69.56 | 69.57 | 67.98 | 68.07 | 6,370,970 | -1.92(-2.75%) |
Aug 06, 2014 | 69.52 | 70.52 | 69.34 | 69.99 | 3,855,928 | +0.44(+0.63%) |
Aug 05, 2014 | 70.27 | 70.87 | 69.19 | 69.55 | 5,356,031 | -1.10(-1.56%) |
Aug 04, 2014 | 70.07 | 70.87 | 69.71 | 70.65 | 3,685,148 | +0.67(+0.96%) |