Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 81.38 | 82.55 | 81.01 | 82.51 | 3,498,609 | +1.91(+2.37%) |
Oct 30, 2014 | 79.72 | 81.38 | 79.43 | 80.60 | 2,921,266 | +0.85(+1.07%) |
Oct 29, 2014 | 77.56 | 80.10 | 77.56 | 79.75 | 4,034,351 | +2.52(+3.26%) |
Oct 28, 2014 | 78.45 | 78.49 | 76.22 | 77.23 | 6,559,080 | -1.95(-2.46%) |
Oct 27, 2014 | 78.53 | 78.69 | 78.69 | 79.18 | 2,946,729 | +0.49(+0.62%) |
Oct 24, 2014 | 79.00 | 79.10 | 77.92 | 78.69 | 2,034,683 | -0.06(-0.08%) |
Oct 23, 2014 | 78.98 | 79.30 | 78.52 | 78.75 | 1,875,961 | +0.66(+0.85%) |
Oct 22, 2014 | 78.82 | 79.21 | 77.70 | 78.09 | 2,457,915 | -0.30(-0.38%) |
Oct 21, 2014 | 77.26 | 78.59 | 77.16 | 78.39 | 2,340,403 | +1.94(+2.54%) |
Oct 20, 2014 | 75.41 | 76.50 | 75.34 | 76.45 | 2,112,595 | +1.06(+1.41%) |
Oct 17, 2014 | 74.42 | 76.33 | 74.11 | 75.39 | 3,877,983 | +1.96(+2.67%) |
Oct 16, 2014 | 73.70 | 75.03 | 72.70 | 73.43 | 5,204,759 | -0.14(-0.19%) |
Oct 15, 2014 | 72.84 | 74.46 | 71.81 | 73.57 | 5,439,329 | -0.41(-0.55%) |
Oct 14, 2014 | 76.41 | 76.58 | 73.06 | 73.98 | 5,506,006 | -2.45(-3.21%) |
Oct 13, 2014 | 77.62 | 78.41 | 76.35 | 76.43 | 1,919,262 | -1.23(-1.58%) |
Oct 10, 2014 | 78.84 | 79.28 | 77.64 | 77.66 | 2,613,858 | -0.96(-1.22%) |
Oct 09, 2014 | 79.89 | 80.31 | 78.23 | 78.62 | 2,273,326 | -1.41(-1.76%) |
Oct 08, 2014 | 78.05 | 80.08 | 77.81 | 80.03 | 2,510,916 | +2.02(+2.59%) |
Oct 07, 2014 | 78.91 | 79.49 | 77.97 | 78.01 | 2,926,867 | -1.16(-1.47%) |
Oct 06, 2014 | 82.04 | 82.16 | 79.08 | 79.17 | 3,137,596 | -2.32(-2.85%) |
Oct 03, 2014 | 80.24 | 81.83 | 79.71 | 81.49 | 2,707,367 | +2.10(+2.65%) |
Oct 02, 2014 | 79.79 | 79.95 | 78.35 | 79.39 | 2,269,905 | -0.43(-0.54%) |
Oct 01, 2014 | 81.20 | 81.20 | 79.50 | 79.82 | 2,101,788 | -1.18(-1.46%) |
Sep 30, 2014 | 81.51 | 81.94 | 80.95 | 81.00 | 2,138,485 | -0.34(-0.42%) |
Sep 29, 2014 | 81.38 | 81.84 | 81.14 | 81.34 | 1,972,893 | -0.69(-0.84%) |
Sep 26, 2014 | 82.36 | 82.57 | 81.27 | 82.03 | 1,634,281 | -0.03(-0.04%) |
Sep 25, 2014 | 83.52 | 83.61 | 81.89 | 82.06 | 1,790,953 | -1.69(-2.02%) |
Sep 24, 2014 | 82.16 | 83.80 | 82.14 | 83.75 | 1,656,005 | +1.63(+1.98%) |
Sep 23, 2014 | 82.78 | 83.20 | 81.95 | 82.12 | 1,512,033 | -0.93(-1.12%) |
Sep 22, 2014 | 82.96 | 83.74 | 82.55 | 83.05 | 1,837,855 | -0.64(-0.76%) |
Sep 19, 2014 | 84.54 | 84.63 | 83.55 | 83.69 | 1,899,458 | -0.22(-0.26%) |
Sep 18, 2014 | 83.37 | 84.05 | 83.22 | 83.91 | 1,175,936 | +0.76(+0.91%) |
Sep 17, 2014 | 83.46 | 83.94 | 82.54 | 83.15 | 1,740,800 | -0.20(-0.24%) |
Sep 16, 2014 | 82.11 | 83.47 | 81.85 | 83.35 | 1,552,287 | +1.23(+1.50%) |
Sep 15, 2014 | 82.30 | 82.81 | 81.98 | 82.12 | 1,476,207 | -0.08(-0.10%) |
Sep 12, 2014 | 83.76 | 83.76 | 82.00 | 82.20 | 2,293,369 | -1.49(-1.78%) |
Sep 11, 2014 | 83.97 | 84.17 | 82.97 | 83.69 | 2,484,853 | -0.72(-0.85%) |
Sep 10, 2014 | 84.82 | 84.82 | 83.52 | 84.41 | 2,224,000 | -0.53(-0.62%) |
Sep 09, 2014 | 84.15 | 84.95 | 84.00 | 84.94 | 2,428,125 | +0.99(+1.18%) |
Sep 08, 2014 | 83.86 | 84.03 | 83.25 | 83.95 | 1,210,243 | +0.01(+0.01%) |
Sep 05, 2014 | 83.00 | 84.11 | 82.85 | 83.94 | 1,525,717 | +0.97(+1.17%) |
Sep 04, 2014 | 82.55 | 84.07 | 82.43 | 82.97 | 2,047,509 | +0.54(+0.66%) |
Sep 03, 2014 | 82.30 | 82.80 | 82.15 | 82.43 | 1,918,659 | +0.50(+0.61%) |
Sep 02, 2014 | 82.66 | 82.13 | 81.04 | 81.93 | 2,392,351 | -0.20(-0.24%) |
Aug 29, 2014 | 82.07 | 82.13 | 82.13 | 82.13 | 2,612,600 | +0.21(+0.26%) |
Aug 28, 2014 | 80.76 | 82.28 | 80.76 | 81.92 | 2,244,396 | +0.81(+1.00%) |
Aug 27, 2014 | 80.28 | 81.51 | 80.19 | 81.11 | 2,290,980 | +1.01(+1.26%) |
Aug 26, 2014 | 79.08 | 80.19 | 78.95 | 80.10 | 1,719,338 | +1.15(+1.46%) |
Aug 25, 2014 | 79.37 | 79.43 | 78.61 | 78.95 | 1,411,073 | +0.18(+0.23%) |
Aug 22, 2014 | 79.33 | 79.49 | 78.74 | 78.77 | 1,436,361 | -0.58(-0.73%) |
Aug 21, 2014 | 79.58 | 79.74 | 79.06 | 79.35 | 1,423,308 | -0.16(-0.20%) |
Aug 20, 2014 | 79.06 | 79.61 | 78.75 | 79.51 | 1,374,732 | +0.39(+0.49%) |
Aug 19, 2014 | 78.09 | 79.28 | 77.62 | 79.12 | 1,932,424 | +1.08(+1.38%) |
Aug 18, 2014 | 78.03 | 78.17 | 77.12 | 78.04 | 1,417,689 | +0.32(+0.41%) |
Aug 15, 2014 | 77.78 | 77.90 | 76.71 | 77.72 | 1,840,712 | +0.08(+0.10%) |
Aug 14, 2014 | 77.11 | 77.68 | 76.71 | 77.64 | 1,773,233 | +0.58(+0.75%) |
Aug 13, 2014 | 76.21 | 77.22 | 76.21 | 77.06 | 2,216,260 | +1.63(+2.16%) |
Aug 12, 2014 | 75.55 | 76.03 | 75.23 | 75.43 | 3,533,380 | -0.40(-0.53%) |
Aug 11, 2014 | 76.76 | 77.04 | 75.65 | 75.83 | 2,244,273 | -0.91(-1.19%) |
Aug 08, 2014 | 75.60 | 76.54 | 75.07 | 76.74 | 2,284,013 | +1.52(+2.02%) |
Aug 07, 2014 | 77.46 | 77.61 | 74.81 | 75.22 | 4,083,440 | -3.10(-3.96%) |
Aug 06, 2014 | 78.40 | 78.88 | 78.07 | 78.32 | 3,114,474 | -0.14(-0.18%) |
Aug 05, 2014 | 79.48 | 79.78 | 78.05 | 78.46 | 2,069,260 | -1.14(-1.43%) |
Aug 04, 2014 | 79.06 | 79.91 | 78.47 | 79.60 | 2,034,738 | +0.87(+1.11%) |