Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 81.91 | 82.48 | 81.31 | 81.92 | 5,835,870 | +0.97(+1.20%) |
Oct 30, 2014 | 79.80 | 81.17 | 79.75 | 80.94 | 3,289,788 | +0.79(+0.99%) |
Oct 29, 2014 | 80.10 | 80.77 | 79.91 | 80.15 | 5,023,014 | +0.28(+0.35%) |
Oct 28, 2014 | 78.50 | 79.99 | 77.91 | 79.87 | 5,510,494 | +0.44(+0.55%) |
Oct 27, 2014 | 78.83 | 79.56 | 79.01 | 79.43 | 4,580,196 | +0.42(+0.53%) |
Oct 24, 2014 | 78.16 | 79.06 | 78.10 | 79.01 | 3,453,284 | +0.84(+1.08%) |
Oct 23, 2014 | 78.41 | 78.70 | 77.96 | 78.16 | 3,664,195 | +0.77(+0.99%) |
Oct 22, 2014 | 78.84 | 78.84 | 77.35 | 77.40 | 4,976,092 | -1.02(-1.30%) |
Oct 21, 2014 | 76.87 | 78.53 | 76.60 | 78.41 | 6,822,426 | +2.08(+2.72%) |
Oct 20, 2014 | 76.08 | 76.60 | 75.87 | 76.34 | 5,678,527 | +0.31(+0.41%) |
Oct 17, 2014 | 74.88 | 76.57 | 74.79 | 76.03 | 9,896,887 | +2.41(+3.27%) |
Oct 16, 2014 | 73.08 | 74.75 | 72.51 | 73.62 | 11,868,828 | +2.78(+3.93%) |
Oct 15, 2014 | 70.84 | 71.54 | 69.59 | 70.84 | 9,637,091 | -0.57(-0.80%) |
Oct 14, 2014 | 72.72 | 72.91 | 71.17 | 71.41 | 6,877,416 | -0.97(-1.35%) |
Oct 13, 2014 | 73.47 | 74.10 | 72.22 | 72.38 | 4,265,888 | -1.24(-1.69%) |
Oct 10, 2014 | 73.36 | 74.85 | 73.33 | 73.62 | 4,682,165 | +0.39(+0.53%) |
Oct 09, 2014 | 74.45 | 74.62 | 72.97 | 73.23 | 5,141,433 | -1.45(-1.94%) |
Oct 08, 2014 | 72.67 | 74.87 | 72.41 | 74.68 | 5,557,043 | +2.10(+2.89%) |
Oct 07, 2014 | 73.20 | 73.40 | 72.36 | 72.59 | 3,963,208 | -0.78(-1.06%) |
Oct 06, 2014 | 74.71 | 74.96 | 73.24 | 73.36 | 3,011,071 | -0.80(-1.08%) |
Oct 03, 2014 | 73.60 | 74.39 | 73.35 | 74.16 | 3,604,929 | +0.97(+1.32%) |
Oct 02, 2014 | 73.16 | 73.52 | 72.19 | 73.20 | 3,534,079 | +0.02(+0.02%) |
Oct 01, 2014 | 74.15 | 74.37 | 72.95 | 73.18 | 4,802,078 | -1.18(-1.59%) |
Sep 30, 2014 | 74.73 | 75.08 | 74.25 | 74.36 | 3,297,722 | -0.22(-0.30%) |
Sep 29, 2014 | 73.78 | 74.97 | 73.78 | 74.59 | 3,612,690 | -0.08(-0.10%) |
Sep 26, 2014 | 74.36 | 74.98 | 74.07 | 74.66 | 2,621,849 | +0.36(+0.49%) |
Sep 25, 2014 | 75.69 | 75.87 | 74.17 | 74.30 | 4,241,696 | -1.75(-2.30%) |
Sep 24, 2014 | 74.68 | 76.27 | 74.66 | 76.05 | 3,086,931 | +1.40(+1.87%) |
Sep 23, 2014 | 75.29 | 75.60 | 74.47 | 74.66 | 3,062,304 | -1.02(-1.34%) |
Sep 22, 2014 | 75.70 | 76.25 | 75.42 | 75.67 | 2,708,723 | -0.03(-0.03%) |
Sep 19, 2014 | 76.31 | 76.49 | 75.56 | 75.70 | 7,523,164 | +0.15(+0.19%) |
Sep 18, 2014 | 75.37 | 75.85 | 75.17 | 75.55 | 2,997,057 | +0.55(+0.74%) |
Sep 17, 2014 | 74.97 | 75.49 | 74.56 | 75.00 | 3,830,680 | -0.15(-0.20%) |
Sep 16, 2014 | 74.15 | 75.33 | 74.02 | 75.15 | 3,449,215 | +0.97(+1.31%) |
Sep 15, 2014 | 74.41 | 74.79 | 74.00 | 74.17 | 2,832,185 | -0.13(-0.17%) |
Sep 12, 2014 | 75.22 | 75.22 | 74.03 | 74.30 | 2,995,226 | -0.78(-1.03%) |
Sep 11, 2014 | 74.80 | 75.11 | 74.32 | 75.08 | 3,520,622 | -0.15(-0.19%) |
Sep 10, 2014 | 76.25 | 76.30 | 74.74 | 75.22 | 3,892,275 | -0.81(-1.06%) |
Sep 09, 2014 | 75.55 | 76.28 | 75.11 | 76.03 | 5,141,361 | +0.56(+0.74%) |
Sep 08, 2014 | 75.29 | 75.55 | 75.05 | 75.47 | 2,676,917 | +0.14(+0.18%) |
Sep 05, 2014 | 74.65 | 75.38 | 74.47 | 75.34 | 4,511,753 | +0.59(+0.79%) |
Sep 04, 2014 | 74.49 | 75.94 | 74.44 | 74.74 | 4,251,651 | +0.23(+0.31%) |
Sep 03, 2014 | 74.50 | 74.99 | 74.19 | 74.51 | 3,289,782 | +0.34(+0.46%) |
Sep 02, 2014 | 74.79 | 74.88 | 73.63 | 74.17 | 4,340,083 | -0.25(-0.33%) |
Aug 29, 2014 | 74.48 | 74.42 | 74.42 | 74.42 | 3,840,893 | +0.29(+0.39%) |
Aug 28, 2014 | 73.83 | 74.69 | 73.42 | 74.12 | 3,202,852 | -0.03(-0.05%) |
Aug 27, 2014 | 73.13 | 74.67 | 72.94 | 74.16 | 6,760,693 | +1.08(+1.48%) |
Aug 26, 2014 | 72.50 | 73.27 | 72.24 | 73.08 | 2,643,136 | +0.76(+1.04%) |
Aug 25, 2014 | 72.45 | 72.75 | 72.12 | 72.32 | 2,315,719 | +0.39(+0.55%) |
Aug 22, 2014 | 71.77 | 72.12 | 71.70 | 71.93 | 2,433,787 | +0.01(+0.01%) |
Aug 21, 2014 | 71.78 | 72.20 | 71.76 | 71.92 | 3,084,976 | +0.29(+0.41%) |
Aug 20, 2014 | 71.21 | 71.90 | 71.11 | 71.63 | 3,004,718 | -0.03(-0.05%) |
Aug 19, 2014 | 70.82 | 71.91 | 70.45 | 71.66 | 4,134,198 | +0.97(+1.37%) |
Aug 18, 2014 | 70.20 | 70.81 | 69.84 | 70.69 | 3,256,468 | +0.75(+1.07%) |
Aug 15, 2014 | 70.58 | 70.64 | 69.41 | 69.94 | 2,845,255 | -0.30(-0.43%) |
Aug 14, 2014 | 70.15 | 70.46 | 68.82 | 70.24 | 2,610,403 | +0.27(+0.38%) |
Aug 13, 2014 | 69.21 | 70.09 | 69.01 | 69.98 | 3,552,453 | +1.11(+1.61%) |
Aug 12, 2014 | 68.35 | 69.02 | 68.28 | 68.87 | 3,734,489 | +0.30(+0.44%) |
Aug 11, 2014 | 69.02 | 69.24 | 68.48 | 68.57 | 4,030,205 | -0.21(-0.31%) |
Aug 08, 2014 | 68.18 | 68.85 | 67.60 | 68.78 | 4,325,326 | +0.74(+1.09%) |
Aug 07, 2014 | 69.54 | 69.55 | 67.96 | 68.05 | 6,372,709 | -1.92(-2.75%) |
Aug 06, 2014 | 69.50 | 70.50 | 69.32 | 69.97 | 3,856,981 | +0.44(+0.63%) |
Aug 05, 2014 | 70.25 | 70.85 | 69.17 | 69.53 | 5,357,493 | -1.10(-1.56%) |
Aug 04, 2014 | 70.05 | 70.85 | 69.69 | 70.63 | 3,686,154 | +0.67(+0.96%) |