Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 85.17 | 85.34 | 84.89 | 85.12 | 4,338,318 | +0.91(+1.08%) |
Oct 30, 2014 | 83.42 | 84.43 | 82.64 | 84.21 | 1,987,202 | +0.58(+0.69%) |
Oct 29, 2014 | 83.81 | 83.88 | 83.07 | 83.63 | 1,756,946 | -0.23(-0.27%) |
Oct 28, 2014 | 83.11 | 83.86 | 83.06 | 83.86 | 2,198,093 | +1.04(+1.26%) |
Oct 27, 2014 | 82.64 | 82.92 | 82.28 | 82.82 | 1,484,595 | -0.08(-0.10%) |
Oct 24, 2014 | 82.53 | 82.95 | 82.15 | 82.90 | 1,959,140 | +0.53(+0.65%) |
Oct 23, 2014 | 82.14 | 82.85 | 81.98 | 82.37 | 2,332,055 | +1.13(+1.39%) |
Oct 22, 2014 | 82.14 | 82.23 | 81.21 | 81.23 | 2,358,099 | -0.70(-0.85%) |
Oct 21, 2014 | 80.91 | 81.96 | 80.72 | 81.93 | 2,243,475 | +1.65(+2.05%) |
Oct 20, 2014 | 79.23 | 80.29 | 79.16 | 80.28 | 1,592,583 | +0.91(+1.15%) |
Oct 17, 2014 | 79.33 | 79.93 | 79.03 | 79.37 | 2,451,030 | +1.01(+1.28%) |
Oct 16, 2014 | 76.71 | 78.95 | 76.68 | 78.36 | 3,271,385 | +0.02(+0.02%) |
Oct 15, 2014 | 78.65 | 78.63 | 76.46 | 78.34 | 3,249,217 | -0.31(-0.39%) |
Oct 14, 2014 | 78.99 | 79.54 | 78.41 | 78.65 | 3,707,623 | +0.18(+0.23%) |
Oct 13, 2014 | 80.12 | 80.24 | 78.44 | 78.47 | 3,154,219 | -1.55(-1.94%) |
Oct 10, 2014 | 81.06 | 81.56 | 80.00 | 80.02 | 2,467,916 | -1.20(-1.48%) |
Oct 09, 2014 | 82.68 | 82.79 | 81.18 | 81.22 | 2,634,911 | -1.60(-1.94%) |
Oct 08, 2014 | 81.41 | 82.92 | 80.93 | 82.83 | 1,612,974 | +1.42(+1.75%) |
Oct 07, 2014 | 82.25 | 82.36 | 81.39 | 81.41 | 2,350,124 | -1.23(-1.49%) |
Oct 06, 2014 | 83.13 | 83.24 | 82.35 | 82.64 | 2,215,791 | -0.18(-0.22%) |
Oct 03, 2014 | 82.50 | 83.01 | 82.18 | 82.82 | 2,223,262 | +0.97(+1.18%) |
Oct 02, 2014 | 81.80 | 82.11 | 80.90 | 81.85 | 3,177,185 | +0.01(+0.01%) |
Oct 01, 2014 | 82.89 | 82.89 | 81.60 | 81.84 | 1,864,315 | -1.17(-1.41%) |
Sep 30, 2014 | 83.29 | 83.57 | 82.88 | 83.01 | 2,383,976 | -0.26(-0.32%) |
Sep 29, 2014 | 82.75 | 83.42 | 82.57 | 83.27 | 1,255,017 | -0.11(-0.13%) |
Sep 26, 2014 | 82.74 | 83.51 | 82.70 | 83.38 | 1,401,136 | +0.79(+0.95%) |
Sep 25, 2014 | 83.76 | 83.79 | 82.56 | 82.59 | 2,551,925 | -1.39(-1.65%) |
Sep 24, 2014 | 83.26 | 84.04 | 83.04 | 83.98 | 1,287,712 | +0.78(+0.94%) |
Sep 23, 2014 | 83.31 | 83.66 | 83.18 | 83.19 | 1,576,879 | -0.37(-0.44%) |
Sep 22, 2014 | 84.10 | 84.24 | 83.37 | 83.56 | 1,431,442 | -0.82(-0.97%) |
Sep 19, 2014 | 84.81 | 84.88 | 84.16 | 84.39 | 1,444,265 | -0.09(-0.11%) |
Sep 18, 2014 | 84.31 | 84.50 | 84.17 | 84.48 | 971,486 | +0.47(+0.56%) |
Sep 17, 2014 | 84.04 | 84.41 | 83.62 | 84.01 | 1,325,915 | +0.08(+0.10%) |
Sep 16, 2014 | 83.06 | 84.05 | 82.96 | 83.93 | 1,820,609 | +0.70(+0.85%) |
Sep 15, 2014 | 83.62 | 83.67 | 83.04 | 83.22 | 1,338,199 | -0.40(-0.48%) |
Sep 12, 2014 | 84.10 | 84.10 | 83.40 | 83.62 | 1,707,619 | -0.55(-0.65%) |
Sep 11, 2014 | 83.81 | 84.18 | 83.69 | 84.17 | 4,102,407 | +0.00(+0.00%) |
Sep 10, 2014 | 83.71 | 84.17 | 83.50 | 84.17 | 1,389,126 | +0.46(+0.55%) |
Sep 09, 2014 | 84.22 | 84.34 | 83.54 | 83.71 | 1,657,585 | -0.56(-0.66%) |
Sep 08, 2014 | 84.40 | 84.47 | 83.95 | 84.27 | 1,698,117 | -0.13(-0.15%) |
Sep 05, 2014 | 84.00 | 84.39 | 83.67 | 84.40 | 1,141,767 | +0.44(+0.53%) |
Sep 04, 2014 | 84.29 | 84.57 | 83.79 | 83.95 | 2,271,112 | -0.19(-0.23%) |
Sep 03, 2014 | 84.69 | 84.69 | 84.02 | 84.14 | 1,462,981 | -0.27(-0.32%) |
Sep 02, 2014 | 84.35 | 84.51 | 84.09 | 84.41 | 1,858,970 | +0.19(+0.23%) |
Aug 29, 2014 | 84.10 | 84.22 | 84.22 | 84.22 | 981,060 | +0.19(+0.23%) |
Aug 28, 2014 | 83.74 | 84.10 | 83.67 | 84.03 | 1,099,994 | -0.05(-0.06%) |
Aug 27, 2014 | 84.21 | 84.29 | 83.97 | 84.09 | 840,456 | -0.12(-0.14%) |
Aug 26, 2014 | 84.14 | 84.33 | 84.08 | 84.21 | 1,802,844 | +0.10(+0.12%) |
Aug 25, 2014 | 84.03 | 84.22 | 83.94 | 84.11 | 2,134,837 | +0.43(+0.52%) |
Aug 22, 2014 | 83.63 | 83.83 | 83.46 | 83.67 | 3,568,691 | +0.01(+0.01%) |
Aug 21, 2014 | 83.64 | 83.78 | 83.54 | 83.66 | 1,176,249 | +0.09(+0.11%) |
Aug 20, 2014 | 83.21 | 83.70 | 83.21 | 83.57 | 1,286,986 | +0.20(+0.24%) |
Aug 19, 2014 | 83.04 | 83.47 | 83.04 | 83.38 | 1,960,171 | +0.46(+0.56%) |
Aug 18, 2014 | 82.62 | 82.94 | 82.58 | 82.91 | 1,768,977 | +0.79(+0.96%) |
Aug 15, 2014 | 82.35 | 82.45 | 81.51 | 82.13 | 4,375,082 | +0.13(+0.15%) |
Aug 14, 2014 | 81.67 | 82.00 | 81.67 | 82.00 | 1,721,108 | +0.42(+0.52%) |
Aug 13, 2014 | 81.28 | 81.66 | 81.12 | 81.58 | 1,305,675 | +0.62(+0.77%) |
Aug 12, 2014 | 81.06 | 81.27 | 80.69 | 80.95 | 1,110,427 | -0.21(-0.26%) |
Aug 11, 2014 | 81.09 | 81.48 | 81.03 | 81.16 | 1,222,533 | +0.42(+0.51%) |
Aug 08, 2014 | 80.02 | 80.70 | 79.86 | 80.75 | 1,235,986 | +0.83(+1.04%) |
Aug 07, 2014 | 80.68 | 80.71 | 79.72 | 79.92 | 2,190,437 | -0.39(-0.48%) |
Aug 06, 2014 | 79.89 | 80.67 | 79.79 | 80.30 | 1,568,571 | +0.01(+0.01%) |
Aug 05, 2014 | 80.66 | 80.93 | 80.02 | 80.30 | 1,977,024 | -0.64(-0.79%) |
Aug 04, 2014 | 80.61 | 81.16 | 80.23 | 80.94 | 1,326,175 | +0.58(+0.72%) |