Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 70.58 | 73.00 | 69.65 | 72.96 | 7,159,086 | +2.17(+3.07%) |
Oct 30, 2014 | 71.06 | 71.61 | 69.87 | 70.79 | 4,876,907 | -0.70(-0.98%) |
Oct 29, 2014 | 72.34 | 73.17 | 70.43 | 71.49 | 7,720,405 | +1.25(+1.78%) |
Oct 28, 2014 | 68.17 | 70.55 | 67.20 | 70.23 | 7,977,708 | +2.36(+3.47%) |
Oct 27, 2014 | 69.30 | 70.69 | 70.69 | 67.88 | 9,685,507 | -2.82(-3.98%) |
Oct 24, 2014 | 71.35 | 71.40 | 69.24 | 70.69 | 7,058,843 | -1.00(-1.39%) |
Oct 23, 2014 | 72.34 | 72.80 | 71.10 | 71.69 | 12,010,680 | +1.02(+1.44%) |
Oct 22, 2014 | 74.27 | 74.46 | 70.60 | 70.67 | 9,996,562 | -3.04(-4.12%) |
Oct 21, 2014 | 72.42 | 73.80 | 72.36 | 73.71 | 8,206,181 | +2.51(+3.53%) |
Oct 20, 2014 | 70.33 | 71.49 | 69.87 | 71.20 | 5,759,111 | +1.18(+1.69%) |
Oct 17, 2014 | 72.31 | 73.27 | 69.28 | 70.02 | 11,289,640 | -0.04(-0.05%) |
Oct 16, 2014 | 65.39 | 71.02 | 65.39 | 70.06 | 13,173,096 | +2.38(+3.52%) |
Oct 15, 2014 | 62.97 | 67.95 | 62.23 | 67.68 | 14,473,754 | +3.45(+5.38%) |
Oct 14, 2014 | 65.42 | 66.55 | 63.97 | 64.23 | 15,963,694 | +0.06(+0.10%) |
Oct 13, 2014 | 68.37 | 69.17 | 64.03 | 64.16 | 12,333,454 | -4.65(-6.76%) |
Oct 10, 2014 | 69.76 | 70.44 | 67.88 | 68.81 | 12,944,046 | -1.63(-2.32%) |
Oct 09, 2014 | 71.73 | 71.80 | 69.76 | 70.45 | 12,642,654 | -1.99(-2.75%) |
Oct 08, 2014 | 71.48 | 72.54 | 69.56 | 72.44 | 10,083,085 | +0.73(+1.01%) |
Oct 07, 2014 | 72.79 | 73.56 | 71.68 | 71.71 | 7,204,339 | -1.13(-1.56%) |
Oct 06, 2014 | 74.18 | 74.31 | 72.28 | 72.84 | 6,677,469 | -1.13(-1.53%) |
Oct 03, 2014 | 74.86 | 74.86 | 73.21 | 73.98 | 5,787,959 | -0.38(-0.50%) |
Oct 02, 2014 | 73.36 | 74.80 | 72.22 | 74.35 | 7,026,332 | +0.16(+0.22%) |
Oct 01, 2014 | 76.00 | 76.40 | 73.66 | 74.19 | 7,645,766 | -1.66(-2.19%) |
Sep 30, 2014 | 78.02 | 78.02 | 74.65 | 75.85 | 8,385,898 | -2.18(-2.80%) |
Sep 29, 2014 | 77.22 | 78.18 | 76.68 | 78.04 | 5,615,102 | -0.01(-0.01%) |
Sep 26, 2014 | 76.89 | 78.45 | 76.77 | 78.05 | 4,343,640 | +1.16(+1.51%) |
Sep 25, 2014 | 78.63 | 78.67 | 76.71 | 76.88 | 4,688,444 | -1.36(-1.74%) |
Sep 24, 2014 | 77.33 | 78.80 | 76.26 | 78.24 | 5,985,963 | +1.00(+1.29%) |
Sep 23, 2014 | 77.79 | 77.85 | 76.95 | 77.25 | 7,280,581 | -0.69(-0.88%) |
Sep 22, 2014 | 79.53 | 79.56 | 77.04 | 77.94 | 5,792,062 | -2.01(-2.52%) |
Sep 19, 2014 | 80.62 | 81.13 | 79.64 | 79.95 | 8,284,269 | -0.47(-0.58%) |
Sep 18, 2014 | 81.06 | 81.19 | 79.83 | 80.42 | 3,921,247 | -0.16(-0.20%) |
Sep 17, 2014 | 80.93 | 81.27 | 80.07 | 80.58 | 4,816,362 | -0.02(-0.03%) |
Sep 16, 2014 | 78.39 | 81.13 | 77.95 | 80.60 | 5,375,169 | +2.54(+3.25%) |
Sep 15, 2014 | 77.22 | 78.45 | 76.70 | 78.07 | 3,989,192 | +0.45(+0.58%) |
Sep 12, 2014 | 78.52 | 78.57 | 77.39 | 77.62 | 4,829,733 | -1.33(-1.69%) |
Sep 11, 2014 | 77.32 | 79.00 | 76.99 | 78.95 | 6,000,398 | +0.80(+1.03%) |
Sep 10, 2014 | 77.32 | 78.24 | 76.09 | 78.15 | 4,851,428 | +0.54(+0.69%) |
Sep 09, 2014 | 77.85 | 78.51 | 77.23 | 77.61 | 4,745,749 | -0.08(-0.10%) |
Sep 08, 2014 | 79.72 | 79.72 | 77.18 | 77.69 | 7,244,644 | -2.89(-3.58%) |
Sep 05, 2014 | 79.94 | 80.66 | 78.98 | 80.57 | 4,224,766 | +0.44(+0.54%) |
Sep 04, 2014 | 82.55 | 82.73 | 79.65 | 80.14 | 5,139,553 | -2.40(-2.91%) |
Sep 03, 2014 | 83.39 | 83.56 | 82.32 | 82.53 | 1,930,974 | +0.02(+0.03%) |
Sep 02, 2014 | 83.94 | 84.07 | 82.03 | 82.51 | 3,596,876 | -1.66(-1.97%) |
Aug 29, 2014 | 83.35 | 84.17 | 84.17 | 84.17 | 2,353,222 | +1.14(+1.37%) |
Aug 28, 2014 | 82.98 | 83.56 | 82.81 | 83.03 | 2,293,618 | -0.17(-0.20%) |
Aug 27, 2014 | 83.83 | 83.83 | 82.83 | 83.20 | 2,606,465 | -0.61(-0.72%) |
Aug 26, 2014 | 83.39 | 84.63 | 83.12 | 83.81 | 4,288,853 | +1.12(+1.35%) |
Aug 25, 2014 | 81.91 | 82.93 | 81.66 | 82.69 | 2,530,323 | +1.28(+1.57%) |
Aug 22, 2014 | 81.65 | 81.85 | 80.94 | 81.41 | 2,709,550 | -0.70(-0.86%) |
Aug 21, 2014 | 82.35 | 82.37 | 81.22 | 82.11 | 2,791,910 | -0.07(-0.08%) |
Aug 20, 2014 | 82.04 | 82.26 | 81.49 | 82.18 | 2,853,424 | +0.19(+0.23%) |
Aug 19, 2014 | 81.28 | 82.24 | 80.94 | 81.99 | 4,108,403 | +1.23(+1.52%) |
Aug 18, 2014 | 81.70 | 81.90 | 80.18 | 80.77 | 4,276,511 | -0.51(-0.62%) |
Aug 15, 2014 | 79.65 | 81.52 | 79.58 | 81.27 | 5,949,872 | +1.65(+2.08%) |
Aug 14, 2014 | 82.14 | 81.47 | 79.34 | 79.62 | 4,556,540 | -1.85(-2.28%) |
Aug 13, 2014 | 82.47 | 81.73 | 81.37 | 81.47 | 3,051,186 | -0.26(-0.32%) |
Aug 12, 2014 | 82.65 | 83.11 | 81.46 | 81.73 | 4,263,150 | -1.23(-1.49%) |
Aug 11, 2014 | 83.29 | 83.50 | 82.67 | 82.96 | 3,603,841 | +0.40(+0.48%) |
Aug 08, 2014 | 81.26 | 82.37 | 81.26 | 82.57 | 3,073,123 | +1.32(+1.62%) |
Aug 07, 2014 | 82.45 | 82.45 | 80.74 | 81.25 | 3,886,801 | -0.44(-0.54%) |
Aug 06, 2014 | 81.99 | 83.12 | 80.92 | 81.69 | 6,537,352 | -1.52(-1.83%) |
Aug 05, 2014 | 85.65 | 85.65 | 82.36 | 83.22 | 6,316,859 | -2.44(-2.84%) |
Aug 04, 2014 | 83.30 | 85.89 | 82.80 | 85.65 | 3,891,565 | +2.89(+3.49%) |