Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 81.36 | 81.42 | 80.93 | 81.10 | 2,920,224 | +0.64(+0.80%) |
Oct 30, 2014 | 79.73 | 80.89 | 79.71 | 80.46 | 3,375,516 | +0.47(+0.58%) |
Oct 29, 2014 | 80.43 | 80.60 | 79.70 | 79.99 | 2,547,784 | -0.25(-0.31%) |
Oct 28, 2014 | 79.89 | 80.30 | 79.72 | 80.24 | 3,420,214 | +0.69(+0.87%) |
Oct 27, 2014 | 78.77 | 79.68 | 78.63 | 79.55 | 3,207,203 | +0.92(+1.17%) |
Oct 24, 2014 | 77.72 | 78.69 | 77.61 | 78.63 | 2,924,897 | +0.77(+0.99%) |
Oct 23, 2014 | 77.55 | 78.23 | 77.39 | 77.86 | 4,607,640 | +0.96(+1.25%) |
Oct 22, 2014 | 76.23 | 77.47 | 76.21 | 76.90 | 4,675,747 | +1.08(+1.42%) |
Oct 21, 2014 | 75.60 | 76.07 | 74.53 | 75.82 | 4,353,482 | +0.84(+1.12%) |
Oct 20, 2014 | 75.13 | 75.24 | 74.71 | 74.99 | 3,162,624 | -0.03(-0.04%) |
Oct 17, 2014 | 74.12 | 75.15 | 73.93 | 75.02 | 3,664,275 | +1.15(+1.56%) |
Oct 16, 2014 | 73.23 | 74.26 | 73.23 | 73.87 | 3,404,821 | -0.14(-0.20%) |
Oct 15, 2014 | 74.67 | 74.89 | 73.08 | 74.01 | 4,319,699 | -1.36(-1.80%) |
Oct 14, 2014 | 75.36 | 75.94 | 75.20 | 75.37 | 4,392,518 | +0.13(+0.17%) |
Oct 13, 2014 | 75.49 | 76.32 | 75.20 | 75.25 | 3,203,649 | -0.42(-0.55%) |
Oct 10, 2014 | 75.85 | 76.35 | 75.52 | 75.66 | 3,573,290 | +0.12(+0.16%) |
Oct 09, 2014 | 76.01 | 76.79 | 75.45 | 75.54 | 3,161,047 | -0.45(-0.59%) |
Oct 08, 2014 | 75.56 | 76.09 | 75.33 | 75.99 | 3,893,029 | +0.64(+0.84%) |
Oct 07, 2014 | 75.71 | 76.19 | 75.36 | 75.36 | 3,176,914 | -0.84(-1.10%) |
Oct 06, 2014 | 76.47 | 76.84 | 75.94 | 76.19 | 2,142,666 | +0.19(+0.25%) |
Oct 03, 2014 | 75.34 | 76.16 | 75.25 | 76.00 | 4,009,937 | +1.12(+1.49%) |
Oct 02, 2014 | 74.84 | 75.25 | 74.65 | 74.88 | 2,836,816 | -0.02(-0.03%) |
Oct 01, 2014 | 75.73 | 75.74 | 74.82 | 74.91 | 2,887,706 | -0.68(-0.89%) |
Sep 30, 2014 | 75.45 | 75.95 | 75.20 | 75.58 | 2,240,324 | +0.14(+0.18%) |
Sep 29, 2014 | 75.55 | 75.69 | 75.14 | 75.45 | 2,482,465 | -0.51(-0.67%) |
Sep 26, 2014 | 75.46 | 76.19 | 75.12 | 75.95 | 1,486,356 | +0.56(+0.75%) |
Sep 25, 2014 | 76.14 | 76.27 | 75.34 | 75.39 | 2,484,429 | -0.88(-1.15%) |
Sep 24, 2014 | 75.21 | 76.44 | 75.19 | 76.27 | 2,070,503 | +1.00(+1.33%) |
Sep 23, 2014 | 76.05 | 76.07 | 75.27 | 75.27 | 1,762,389 | -0.84(-1.11%) |
Sep 22, 2014 | 76.08 | 76.56 | 76.01 | 76.11 | 1,819,309 | -0.01(-0.01%) |
Sep 19, 2014 | 76.70 | 76.74 | 76.12 | 76.12 | 5,438,076 | -0.14(-0.18%) |
Sep 18, 2014 | 75.58 | 76.35 | 75.38 | 76.26 | 2,013,477 | +0.91(+1.21%) |
Sep 17, 2014 | 75.28 | 75.62 | 75.17 | 75.35 | 2,522,478 | +0.01(+0.01%) |
Sep 16, 2014 | 75.00 | 75.68 | 74.96 | 75.34 | 1,451,608 | +0.07(+0.10%) |
Sep 15, 2014 | 74.49 | 75.44 | 74.30 | 75.27 | 2,115,358 | +0.91(+1.22%) |
Sep 12, 2014 | 74.64 | 74.83 | 74.28 | 74.36 | 1,912,978 | -0.40(-0.54%) |
Sep 11, 2014 | 74.71 | 74.86 | 74.47 | 74.76 | 1,677,484 | -0.20(-0.27%) |
Sep 10, 2014 | 74.86 | 75.26 | 74.72 | 74.96 | 1,810,219 | +0.26(+0.34%) |
Sep 09, 2014 | 75.15 | 75.20 | 74.49 | 74.71 | 2,535,133 | -0.34(-0.45%) |
Sep 08, 2014 | 75.42 | 75.65 | 74.91 | 75.04 | 1,751,077 | -0.31(-0.42%) |
Sep 05, 2014 | 75.38 | 75.53 | 74.77 | 75.36 | 2,073,652 | -0.04(-0.05%) |
Sep 04, 2014 | 75.69 | 75.98 | 75.25 | 75.40 | 1,864,485 | -0.17(-0.22%) |
Sep 03, 2014 | 76.02 | 76.22 | 75.49 | 75.57 | 1,969,922 | -0.04(-0.05%) |
Sep 02, 2014 | 75.93 | 76.20 | 75.47 | 75.61 | 3,082,685 | -0.15(-0.20%) |
Aug 29, 2014 | 75.57 | 75.76 | 75.76 | 75.76 | 1,720,233 | +0.30(+0.39%) |
Aug 28, 2014 | 75.48 | 75.70 | 75.33 | 75.46 | 1,526,929 | -0.34(-0.44%) |
Aug 27, 2014 | 75.31 | 75.81 | 75.25 | 75.80 | 1,528,973 | +0.45(+0.59%) |
Aug 26, 2014 | 75.61 | 75.72 | 75.28 | 75.35 | 1,316,761 | -0.07(-0.10%) |
Aug 25, 2014 | 75.25 | 75.61 | 75.09 | 75.42 | 1,669,600 | +0.43(+0.58%) |
Aug 22, 2014 | 75.09 | 75.29 | 74.79 | 74.99 | 1,751,987 | -0.15(-0.20%) |
Aug 21, 2014 | 74.40 | 75.33 | 74.31 | 75.14 | 1,685,406 | +0.66(+0.89%) |
Aug 20, 2014 | 74.09 | 74.52 | 73.85 | 74.48 | 1,278,957 | +0.16(+0.22%) |
Aug 19, 2014 | 74.29 | 74.43 | 74.17 | 74.32 | 1,216,466 | -0.06(-0.09%) |
Aug 18, 2014 | 73.93 | 74.43 | 73.89 | 74.38 | 1,492,573 | +0.69(+0.93%) |
Aug 15, 2014 | 73.86 | 74.33 | 73.21 | 73.69 | 1,678,968 | -0.07(-0.10%) |
Aug 14, 2014 | 73.09 | 73.79 | 73.07 | 73.77 | 1,345,611 | +0.76(+1.04%) |
Aug 13, 2014 | 73.17 | 73.25 | 72.78 | 73.01 | 1,757,227 | +0.14(+0.20%) |
Aug 12, 2014 | 72.47 | 72.97 | 72.33 | 72.86 | 1,612,876 | +0.34(+0.47%) |
Aug 11, 2014 | 72.46 | 72.76 | 72.40 | 72.52 | 1,994,921 | +0.14(+0.20%) |
Aug 08, 2014 | 71.86 | 72.49 | 71.69 | 72.37 | 2,255,234 | +0.46(+0.65%) |
Aug 07, 2014 | 71.86 | 72.20 | 71.72 | 71.91 | 2,346,814 | +0.16(+0.22%) |
Aug 06, 2014 | 71.13 | 71.93 | 71.04 | 71.75 | 1,751,401 | +0.46(+0.65%) |
Aug 05, 2014 | 71.73 | 71.89 | 71.05 | 71.29 | 2,773,309 | -0.62(-0.87%) |
Aug 04, 2014 | 71.73 | 72.00 | 71.28 | 71.91 | 2,686,696 | +0.23(+0.32%) |