Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 81.34 | 81.40 | 80.91 | 81.09 | 2,920,846 | +0.64(+0.80%) |
Oct 30, 2014 | 79.72 | 80.87 | 79.69 | 80.44 | 3,376,235 | +0.47(+0.58%) |
Oct 29, 2014 | 80.42 | 80.58 | 79.69 | 79.98 | 2,548,326 | -0.25(-0.31%) |
Oct 28, 2014 | 79.87 | 80.28 | 79.70 | 80.22 | 3,420,942 | +0.69(+0.87%) |
Oct 27, 2014 | 78.75 | 79.66 | 78.62 | 79.53 | 3,207,886 | +0.92(+1.17%) |
Oct 24, 2014 | 77.70 | 78.68 | 77.59 | 78.62 | 2,925,520 | +0.77(+0.99%) |
Oct 23, 2014 | 77.53 | 78.21 | 77.37 | 77.84 | 4,608,621 | +0.96(+1.25%) |
Oct 22, 2014 | 76.21 | 77.46 | 76.19 | 76.89 | 4,676,742 | +1.08(+1.42%) |
Oct 21, 2014 | 75.58 | 76.05 | 74.51 | 75.81 | 4,354,408 | +0.84(+1.12%) |
Oct 20, 2014 | 75.12 | 75.23 | 74.69 | 74.97 | 3,163,297 | -0.03(-0.04%) |
Oct 17, 2014 | 74.10 | 75.13 | 73.91 | 75.00 | 3,665,055 | +1.15(+1.56%) |
Oct 16, 2014 | 73.21 | 74.25 | 73.21 | 73.85 | 3,405,545 | -0.14(-0.20%) |
Oct 15, 2014 | 74.65 | 74.88 | 73.07 | 74.00 | 4,320,619 | -1.36(-1.80%) |
Oct 14, 2014 | 75.34 | 75.92 | 75.19 | 75.36 | 4,393,453 | +0.13(+0.17%) |
Oct 13, 2014 | 75.47 | 76.31 | 75.18 | 75.23 | 3,204,330 | -0.42(-0.55%) |
Oct 10, 2014 | 75.83 | 76.33 | 75.50 | 75.65 | 3,574,050 | +0.12(+0.16%) |
Oct 09, 2014 | 75.99 | 76.77 | 75.44 | 75.53 | 3,161,719 | -0.45(-0.59%) |
Oct 08, 2014 | 75.54 | 76.07 | 75.31 | 75.98 | 3,893,858 | +0.64(+0.84%) |
Oct 07, 2014 | 75.70 | 76.17 | 75.34 | 75.34 | 3,177,590 | -0.84(-1.10%) |
Oct 06, 2014 | 76.45 | 76.82 | 75.92 | 76.18 | 2,143,122 | +0.19(+0.25%) |
Oct 03, 2014 | 75.33 | 76.15 | 75.23 | 75.99 | 4,010,791 | +1.12(+1.49%) |
Oct 02, 2014 | 74.83 | 75.24 | 74.64 | 74.87 | 2,837,420 | -0.02(-0.03%) |
Oct 01, 2014 | 75.71 | 75.73 | 74.80 | 74.89 | 2,888,320 | -0.68(-0.89%) |
Sep 30, 2014 | 75.43 | 75.94 | 75.18 | 75.57 | 2,240,801 | +0.14(+0.18%) |
Sep 29, 2014 | 75.53 | 75.67 | 75.12 | 75.43 | 2,482,994 | -0.51(-0.67%) |
Sep 26, 2014 | 75.45 | 76.17 | 75.10 | 75.94 | 1,486,673 | +0.56(+0.75%) |
Sep 25, 2014 | 76.12 | 76.25 | 75.33 | 75.37 | 2,484,958 | -0.88(-1.15%) |
Sep 24, 2014 | 75.20 | 76.43 | 75.17 | 76.25 | 2,070,944 | +1.00(+1.33%) |
Sep 23, 2014 | 76.03 | 76.06 | 75.25 | 75.25 | 1,762,764 | -0.84(-1.11%) |
Sep 22, 2014 | 76.07 | 76.54 | 75.99 | 76.10 | 1,819,696 | -0.01(-0.01%) |
Sep 19, 2014 | 76.69 | 76.73 | 76.11 | 76.11 | 5,439,233 | -0.14(-0.18%) |
Sep 18, 2014 | 75.57 | 76.33 | 75.37 | 76.24 | 2,013,905 | +0.91(+1.21%) |
Sep 17, 2014 | 75.26 | 75.60 | 75.16 | 75.33 | 2,523,015 | +0.01(+0.01%) |
Sep 16, 2014 | 74.98 | 75.66 | 74.94 | 75.33 | 1,451,917 | +0.07(+0.10%) |
Sep 15, 2014 | 74.47 | 75.42 | 74.29 | 75.25 | 2,115,809 | +0.91(+1.22%) |
Sep 12, 2014 | 74.63 | 74.81 | 74.27 | 74.34 | 1,913,385 | -0.40(-0.54%) |
Sep 11, 2014 | 74.69 | 74.84 | 74.45 | 74.75 | 1,677,841 | -0.20(-0.27%) |
Sep 10, 2014 | 74.84 | 75.25 | 74.71 | 74.95 | 1,810,604 | +0.26(+0.34%) |
Sep 09, 2014 | 75.13 | 75.18 | 74.47 | 74.69 | 2,535,673 | -0.34(-0.45%) |
Sep 08, 2014 | 75.41 | 75.63 | 74.89 | 75.03 | 1,751,449 | -0.31(-0.42%) |
Sep 05, 2014 | 75.37 | 75.51 | 74.76 | 75.34 | 2,074,093 | -0.04(-0.05%) |
Sep 04, 2014 | 75.68 | 75.97 | 75.24 | 75.38 | 1,864,881 | -0.17(-0.22%) |
Sep 03, 2014 | 76.01 | 76.21 | 75.47 | 75.55 | 1,970,341 | -0.04(-0.05%) |
Sep 02, 2014 | 75.91 | 76.18 | 75.45 | 75.59 | 3,083,341 | -0.15(-0.20%) |
Aug 29, 2014 | 75.55 | 75.74 | 75.74 | 75.74 | 1,720,599 | +0.30(+0.39%) |
Aug 28, 2014 | 75.46 | 75.69 | 75.32 | 75.45 | 1,527,254 | -0.34(-0.44%) |
Aug 27, 2014 | 75.29 | 75.79 | 75.23 | 75.78 | 1,529,298 | +0.45(+0.59%) |
Aug 26, 2014 | 75.59 | 75.70 | 75.26 | 75.33 | 1,317,041 | -0.07(-0.10%) |
Aug 25, 2014 | 75.24 | 75.59 | 75.07 | 75.41 | 1,669,955 | +0.43(+0.58%) |
Aug 22, 2014 | 75.08 | 75.28 | 74.77 | 74.97 | 1,752,360 | -0.15(-0.20%) |
Aug 21, 2014 | 74.38 | 75.32 | 74.29 | 75.13 | 1,685,764 | +0.66(+0.89%) |
Aug 20, 2014 | 74.07 | 74.50 | 73.84 | 74.46 | 1,279,229 | +0.16(+0.22%) |
Aug 19, 2014 | 74.27 | 74.42 | 74.15 | 74.30 | 1,216,725 | -0.06(-0.09%) |
Aug 18, 2014 | 73.91 | 74.42 | 73.88 | 74.37 | 1,492,891 | +0.69(+0.93%) |
Aug 15, 2014 | 73.85 | 74.32 | 73.19 | 73.68 | 1,679,326 | -0.07(-0.10%) |
Aug 14, 2014 | 73.07 | 73.77 | 73.05 | 73.75 | 1,345,897 | +0.76(+1.04%) |
Aug 13, 2014 | 73.16 | 73.24 | 72.77 | 72.99 | 1,757,600 | +0.14(+0.20%) |
Aug 12, 2014 | 72.45 | 72.95 | 72.32 | 72.85 | 1,613,219 | +0.34(+0.47%) |
Aug 11, 2014 | 72.45 | 72.74 | 72.38 | 72.50 | 1,995,346 | +0.14(+0.20%) |
Aug 08, 2014 | 71.85 | 72.48 | 71.68 | 72.36 | 2,255,714 | +0.46(+0.65%) |
Aug 07, 2014 | 71.85 | 72.18 | 71.70 | 71.89 | 2,347,313 | +0.16(+0.22%) |
Aug 06, 2014 | 71.12 | 71.91 | 71.02 | 71.73 | 1,751,773 | +0.46(+0.65%) |
Aug 05, 2014 | 71.71 | 71.87 | 71.03 | 71.27 | 2,773,899 | -0.62(-0.87%) |
Aug 04, 2014 | 71.71 | 71.99 | 71.26 | 71.89 | 2,687,268 | +0.23(+0.32%) |