Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 77.32 | 78.51 | 76.04 | 78.36 | 16,334,540 | +1.80(+2.35%) |
Oct 30, 2014 | 75.90 | 76.60 | 75.50 | 76.57 | 7,920,377 | +0.04(+0.05%) |
Oct 29, 2014 | 77.09 | 77.39 | 75.85 | 76.53 | 10,521,360 | +0.01(+0.01%) |
Oct 28, 2014 | 75.89 | 76.61 | 75.23 | 76.52 | 11,134,265 | +1.38(+1.83%) |
Oct 27, 2014 | 74.73 | 75.37 | 75.72 | 75.14 | 10,285,199 | -0.58(-0.77%) |
Oct 24, 2014 | 75.91 | 75.95 | 74.82 | 75.72 | 8,432,450 | -0.18(-0.24%) |
Oct 23, 2014 | 75.78 | 76.65 | 75.14 | 75.91 | 11,013,952 | +1.43(+1.92%) |
Oct 22, 2014 | 75.26 | 75.94 | 74.42 | 74.48 | 11,036,947 | -0.71(-0.95%) |
Oct 21, 2014 | 73.94 | 75.24 | 73.77 | 75.19 | 13,630,383 | +2.35(+3.23%) |
Oct 20, 2014 | 72.86 | 73.10 | 72.50 | 72.84 | 13,513,920 | -0.20(-0.28%) |
Oct 17, 2014 | 73.03 | 73.65 | 72.34 | 73.04 | 16,681,145 | +0.48(+0.67%) |
Oct 16, 2014 | 70.53 | 72.73 | 70.03 | 72.56 | 18,228,122 | +1.17(+1.64%) |
Oct 15, 2014 | 70.93 | 71.54 | 69.68 | 71.39 | 23,387,380 | -0.33(-0.46%) |
Oct 14, 2014 | 73.56 | 73.86 | 71.28 | 71.72 | 17,665,670 | -1.47(-2.01%) |
Oct 13, 2014 | 74.18 | 74.86 | 73.07 | 73.19 | 11,944,738 | -1.22(-1.63%) |
Oct 10, 2014 | 74.93 | 75.61 | 73.76 | 74.41 | 14,171,377 | -0.41(-0.54%) |
Oct 09, 2014 | 76.45 | 76.49 | 74.63 | 74.81 | 17,584,376 | -2.25(-2.92%) |
Oct 08, 2014 | 75.67 | 77.25 | 75.23 | 77.06 | 14,577,504 | +1.26(+1.66%) |
Oct 07, 2014 | 76.74 | 77.37 | 75.78 | 75.80 | 11,186,790 | -1.35(-1.75%) |
Oct 06, 2014 | 77.03 | 77.78 | 76.62 | 77.15 | 8,282,093 | +0.25(+0.32%) |
Oct 03, 2014 | 77.19 | 77.19 | 76.04 | 76.90 | 9,640,735 | +0.39(+0.51%) |
Oct 02, 2014 | 76.69 | 77.02 | 75.87 | 76.51 | 12,506,649 | -0.35(-0.46%) |
Oct 01, 2014 | 77.61 | 77.97 | 76.69 | 76.86 | 12,296,544 | -1.09(-1.40%) |
Sep 30, 2014 | 78.73 | 78.73 | 77.52 | 77.95 | 12,835,558 | -0.80(-1.02%) |
Sep 29, 2014 | 78.87 | 78.88 | 77.83 | 78.76 | 10,400,313 | -0.60(-0.76%) |
Sep 26, 2014 | 78.76 | 79.73 | 78.41 | 79.36 | 8,428,554 | +0.52(+0.65%) |
Sep 25, 2014 | 79.83 | 80.10 | 78.84 | 78.84 | 9,897,311 | -1.12(-1.41%) |
Sep 24, 2014 | 80.40 | 80.40 | 78.95 | 79.96 | 12,259,365 | -0.43(-0.54%) |
Sep 23, 2014 | 80.70 | 81.00 | 80.27 | 80.40 | 8,603,509 | -0.28(-0.35%) |
Sep 22, 2014 | 81.40 | 81.61 | 80.66 | 80.68 | 8,955,157 | -0.86(-1.05%) |
Sep 19, 2014 | 81.62 | 82.12 | 81.43 | 81.53 | 15,444,501 | +0.43(+0.53%) |
Sep 18, 2014 | 81.57 | 81.69 | 80.91 | 81.10 | 7,180,774 | -0.38(-0.47%) |
Sep 17, 2014 | 81.75 | 81.98 | 81.30 | 81.48 | 7,015,781 | -0.16(-0.19%) |
Sep 16, 2014 | 81.05 | 82.11 | 80.76 | 81.64 | 10,089,623 | +0.47(+0.58%) |
Sep 15, 2014 | 79.93 | 81.52 | 79.74 | 81.17 | 8,335,215 | +1.03(+1.29%) |
Sep 12, 2014 | 80.71 | 80.79 | 79.84 | 80.13 | 7,537,777 | -0.76(-0.94%) |
Sep 11, 2014 | 80.54 | 81.06 | 79.97 | 80.90 | 10,056,560 | -0.29(-0.36%) |
Sep 10, 2014 | 81.31 | 81.49 | 80.36 | 81.19 | 16,757,121 | -0.59(-0.72%) |
Sep 09, 2014 | 81.33 | 82.18 | 81.18 | 81.78 | 10,301,300 | -0.67(-0.82%) |
Sep 08, 2014 | 82.76 | 82.81 | 82.12 | 82.45 | 6,442,823 | -0.78(-0.93%) |
Sep 05, 2014 | 83.07 | 83.26 | 82.42 | 83.23 | 7,712,664 | +0.39(+0.47%) |
Sep 04, 2014 | 83.76 | 83.92 | 82.45 | 82.84 | 7,959,071 | -0.69(-0.83%) |
Sep 03, 2014 | 83.92 | 84.19 | 83.41 | 83.53 | 5,888,198 | +0.21(+0.25%) |
Sep 02, 2014 | 84.41 | 84.52 | 83.01 | 83.32 | 7,269,947 | -1.25(-1.48%) |
Aug 29, 2014 | 84.28 | 84.57 | 84.57 | 84.57 | 5,386,450 | +0.46(+0.54%) |
Aug 28, 2014 | 83.81 | 84.21 | 83.79 | 84.11 | 3,687,399 | +0.07(+0.09%) |
Aug 27, 2014 | 83.89 | 84.16 | 83.75 | 84.04 | 4,235,433 | +0.25(+0.30%) |
Aug 26, 2014 | 83.66 | 84.09 | 83.58 | 83.79 | 4,334,563 | +0.27(+0.32%) |
Aug 25, 2014 | 83.34 | 83.67 | 83.22 | 83.52 | 4,049,725 | +0.48(+0.57%) |
Aug 22, 2014 | 82.98 | 83.30 | 82.65 | 83.04 | 4,954,875 | -0.54(-0.64%) |
Aug 21, 2014 | 83.41 | 83.74 | 83.09 | 83.58 | 4,095,987 | +0.29(+0.35%) |
Aug 20, 2014 | 83.13 | 83.36 | 82.83 | 83.29 | 4,944,485 | -0.09(-0.11%) |
Aug 19, 2014 | 82.79 | 83.43 | 82.68 | 83.38 | 5,959,697 | +0.87(+1.05%) |
Aug 18, 2014 | 82.49 | 82.70 | 82.07 | 82.51 | 7,087,098 | +0.13(+0.16%) |
Aug 15, 2014 | 82.59 | 82.83 | 82.11 | 82.38 | 8,808,543 | +0.14(+0.17%) |
Aug 14, 2014 | 82.71 | 82.72 | 81.97 | 82.24 | 6,982,893 | -0.41(-0.50%) |
Aug 13, 2014 | 82.69 | 82.91 | 82.20 | 82.66 | 5,431,060 | +0.33(+0.40%) |
Aug 12, 2014 | 82.36 | 82.45 | 81.79 | 82.33 | 7,632,189 | -0.40(-0.49%) |
Aug 11, 2014 | 83.02 | 83.35 | 82.62 | 82.73 | 5,351,243 | -0.10(-0.12%) |
Aug 08, 2014 | 81.67 | 82.69 | 81.56 | 82.83 | 7,315,329 | +1.43(+1.76%) |
Aug 07, 2014 | 81.75 | 82.10 | 80.86 | 81.40 | 7,179,224 | -0.05(-0.06%) |
Aug 06, 2014 | 80.91 | 82.25 | 80.85 | 81.45 | 7,930,541 | +0.50(+0.62%) |
Aug 05, 2014 | 82.80 | 82.80 | 80.70 | 80.95 | 12,326,218 | -2.08(-2.50%) |
Aug 04, 2014 | 82.72 | 83.15 | 81.64 | 83.03 | 11,224,832 | +0.17(+0.21%) |