Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 82.04 | 82.22 | 81.53 | 81.92 | 14,214,040 | +0.56(+0.69%) |
Oct 30, 2014 | 79.94 | 81.37 | 79.74 | 81.36 | 11,930,489 | +1.12(+1.40%) |
Oct 29, 2014 | 79.81 | 80.23 | 79.70 | 80.23 | 10,773,008 | +0.59(+0.73%) |
Oct 28, 2014 | 79.47 | 79.66 | 78.71 | 79.65 | 13,614,156 | +0.55(+0.69%) |
Oct 27, 2014 | 78.34 | 79.23 | 78.31 | 79.10 | 9,268,234 | +0.71(+0.91%) |
Oct 24, 2014 | 78.25 | 78.51 | 77.68 | 78.39 | 7,858,773 | +0.38(+0.49%) |
Oct 23, 2014 | 77.73 | 78.27 | 77.48 | 78.01 | 9,960,325 | +1.07(+1.39%) |
Oct 22, 2014 | 76.84 | 77.37 | 76.40 | 76.93 | 12,320,392 | +0.65(+0.86%) |
Oct 21, 2014 | 75.88 | 76.30 | 75.51 | 76.28 | 9,588,594 | +0.88(+1.17%) |
Oct 20, 2014 | 75.12 | 75.40 | 74.73 | 75.40 | 10,514,531 | +0.38(+0.51%) |
Oct 17, 2014 | 74.14 | 75.36 | 73.96 | 75.02 | 16,158,190 | +1.46(+1.98%) |
Oct 16, 2014 | 73.70 | 74.49 | 73.35 | 73.56 | 19,176,224 | -1.09(-1.46%) |
Oct 15, 2014 | 73.00 | 75.03 | 72.28 | 74.65 | 28,820,738 | +0.91(+1.24%) |
Oct 14, 2014 | 76.41 | 76.69 | 72.47 | 73.73 | 27,376,510 | -1.60(-2.13%) |
Oct 13, 2014 | 77.12 | 77.12 | 75.26 | 75.34 | 13,604,842 | -1.60(-2.08%) |
Oct 10, 2014 | 77.79 | 77.93 | 76.94 | 76.94 | 13,141,527 | -0.65(-0.83%) |
Oct 09, 2014 | 79.53 | 79.70 | 77.37 | 77.59 | 14,046,685 | -2.15(-2.70%) |
Oct 08, 2014 | 77.85 | 79.83 | 77.56 | 79.74 | 10,968,626 | +1.92(+2.46%) |
Oct 07, 2014 | 79.40 | 79.40 | 77.79 | 77.82 | 11,062,534 | -1.88(-2.36%) |
Oct 06, 2014 | 80.32 | 80.57 | 79.33 | 79.70 | 6,600,088 | -0.21(-0.26%) |
Oct 03, 2014 | 79.22 | 79.95 | 79.15 | 79.91 | 9,020,353 | +0.97(+1.23%) |
Oct 02, 2014 | 79.09 | 79.46 | 78.48 | 78.93 | 9,954,513 | -0.34(-0.43%) |
Oct 01, 2014 | 80.55 | 80.78 | 79.01 | 79.28 | 16,139,696 | -1.74(-2.15%) |
Sep 30, 2014 | 80.95 | 81.49 | 80.91 | 81.02 | 8,975,642 | +0.04(+0.05%) |
Sep 29, 2014 | 80.86 | 81.06 | 80.60 | 80.98 | 8,659,170 | -0.43(-0.52%) |
Sep 26, 2014 | 81.64 | 81.70 | 80.72 | 81.40 | 5,877,815 | +0.00(+0.00%) |
Sep 25, 2014 | 82.49 | 82.51 | 81.38 | 81.40 | 7,488,147 | -1.17(-1.42%) |
Sep 24, 2014 | 81.86 | 82.67 | 81.59 | 82.57 | 7,752,486 | +0.90(+1.10%) |
Sep 23, 2014 | 81.91 | 82.16 | 81.47 | 81.68 | 10,667,517 | -0.32(-0.39%) |
Sep 22, 2014 | 82.09 | 82.28 | 81.92 | 82.00 | 7,618,204 | -0.08(-0.10%) |
Sep 19, 2014 | 82.00 | 82.37 | 81.80 | 82.08 | 17,147,852 | +0.49(+0.60%) |
Sep 18, 2014 | 80.70 | 81.64 | 80.59 | 81.59 | 8,721,190 | +0.88(+1.09%) |
Sep 17, 2014 | 80.48 | 81.05 | 80.42 | 80.71 | 8,720,014 | +0.24(+0.29%) |
Sep 16, 2014 | 79.42 | 80.52 | 79.28 | 80.48 | 8,001,240 | +0.88(+1.11%) |
Sep 15, 2014 | 79.50 | 79.74 | 79.31 | 79.59 | 5,954,117 | +0.11(+0.13%) |
Sep 12, 2014 | 79.46 | 79.66 | 79.04 | 79.49 | 7,803,223 | +0.02(+0.03%) |
Sep 11, 2014 | 79.64 | 79.72 | 79.12 | 79.47 | 6,362,353 | -0.33(-0.42%) |
Sep 10, 2014 | 79.19 | 80.07 | 79.02 | 79.80 | 9,744,933 | +0.90(+1.15%) |
Sep 09, 2014 | 79.35 | 79.35 | 78.71 | 78.90 | 7,902,551 | -0.19(-0.24%) |
Sep 08, 2014 | 79.37 | 79.49 | 78.92 | 79.09 | 6,447,168 | -0.28(-0.35%) |
Sep 05, 2014 | 78.99 | 79.37 | 78.57 | 79.37 | 7,566,118 | +0.44(+0.56%) |
Sep 04, 2014 | 79.04 | 79.12 | 78.87 | 78.93 | 8,088,356 | +0.06(+0.08%) |
Sep 03, 2014 | 78.91 | 79.12 | 78.70 | 78.87 | 6,217,613 | +0.30(+0.39%) |
Sep 02, 2014 | 78.52 | 78.83 | 78.30 | 78.56 | 6,111,018 | -0.28(-0.36%) |
Aug 29, 2014 | 78.36 | 78.84 | 78.84 | 78.84 | 6,956,962 | +0.59(+0.76%) |
Aug 28, 2014 | 78.21 | 78.43 | 78.07 | 78.25 | 4,585,998 | -0.21(-0.26%) |
Aug 27, 2014 | 78.74 | 78.83 | 78.22 | 78.45 | 6,297,343 | -0.17(-0.21%) |
Aug 26, 2014 | 78.64 | 78.83 | 78.42 | 78.62 | 4,621,196 | +0.16(+0.20%) |
Aug 25, 2014 | 78.78 | 78.90 | 78.36 | 78.46 | 4,839,292 | +0.10(+0.13%) |
Aug 22, 2014 | 78.77 | 79.06 | 78.26 | 78.36 | 6,679,059 | -0.30(-0.38%) |
Aug 21, 2014 | 78.01 | 78.83 | 78.01 | 78.66 | 11,070,202 | +0.74(+0.95%) |
Aug 20, 2014 | 77.66 | 77.99 | 77.54 | 77.92 | 6,865,293 | +0.19(+0.24%) |
Aug 19, 2014 | 77.56 | 77.73 | 77.02 | 77.73 | 7,510,288 | +0.20(+0.25%) |
Aug 18, 2014 | 76.95 | 77.55 | 76.82 | 77.54 | 7,921,665 | +1.16(+1.51%) |
Aug 15, 2014 | 77.17 | 77.34 | 76.11 | 76.38 | 9,253,581 | -0.64(-0.83%) |
Aug 14, 2014 | 76.92 | 77.04 | 76.63 | 77.02 | 6,938,644 | +0.21(+0.28%) |
Aug 13, 2014 | 76.36 | 76.96 | 76.36 | 76.81 | 6,044,966 | +0.84(+1.10%) |
Aug 12, 2014 | 76.25 | 76.42 | 75.73 | 75.97 | 6,063,490 | -0.40(-0.52%) |
Aug 11, 2014 | 76.72 | 76.84 | 76.26 | 76.37 | 7,558,680 | +0.06(+0.08%) |
Aug 08, 2014 | 75.66 | 76.24 | 75.32 | 76.31 | 7,443,546 | +0.87(+1.15%) |
Aug 07, 2014 | 76.32 | 76.40 | 75.18 | 75.44 | 9,825,437 | -0.59(-0.77%) |
Aug 06, 2014 | 75.25 | 76.12 | 75.19 | 76.03 | 9,817,796 | +0.67(+0.89%) |
Aug 05, 2014 | 75.37 | 75.68 | 75.16 | 75.36 | 8,252,975 | -0.26(-0.34%) |
Aug 04, 2014 | 75.49 | 75.78 | 74.98 | 75.62 | 8,847,000 | +0.20(+0.26%) |