Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 80.71 | 80.83 | 79.22 | 79.47 | 5,084,554 | -0.18(-0.23%) |
Oct 30, 2014 | 78.73 | 80.31 | 78.14 | 79.65 | 3,472,246 | +1.04(+1.32%) |
Oct 29, 2014 | 79.32 | 79.41 | 78.02 | 78.61 | 3,816,775 | -0.99(-1.24%) |
Oct 28, 2014 | 77.96 | 80.06 | 77.96 | 79.60 | 3,250,735 | +0.33(+0.42%) |
Oct 27, 2014 | 78.62 | 78.77 | 78.77 | 79.27 | 3,384,894 | +0.50(+0.63%) |
Oct 24, 2014 | 78.13 | 78.89 | 77.91 | 78.77 | 2,224,418 | +0.58(+0.74%) |
Oct 23, 2014 | 77.29 | 79.35 | 77.26 | 78.19 | 5,008,521 | +1.62(+2.12%) |
Oct 22, 2014 | 77.97 | 78.47 | 76.52 | 76.57 | 4,194,114 | -0.65(-0.84%) |
Oct 21, 2014 | 78.52 | 78.65 | 76.67 | 77.22 | 6,128,384 | -0.47(-0.60%) |
Oct 20, 2014 | 75.93 | 78.08 | 75.92 | 77.69 | 5,057,425 | +1.84(+2.43%) |
Oct 17, 2014 | 76.30 | 77.51 | 75.74 | 75.85 | 8,189,951 | +0.44(+0.58%) |
Oct 16, 2014 | 73.89 | 76.04 | 72.42 | 75.41 | 16,548,267 | +3.20(+4.43%) |
Oct 15, 2014 | 69.01 | 73.70 | 67.78 | 72.21 | 20,529,312 | +1.57(+2.22%) |
Oct 14, 2014 | 70.88 | 72.47 | 70.46 | 70.64 | 7,019,872 | +0.00(+0.00%) |
Oct 13, 2014 | 71.68 | 72.71 | 70.57 | 70.64 | 5,201,618 | -1.18(-1.64%) |
Oct 10, 2014 | 72.34 | 73.08 | 71.92 | 71.82 | 4,094,430 | -0.25(-0.35%) |
Oct 09, 2014 | 73.76 | 74.04 | 72.04 | 72.07 | 5,320,327 | -1.92(-2.59%) |
Oct 08, 2014 | 73.35 | 74.03 | 72.73 | 73.99 | 5,262,920 | +0.62(+0.85%) |
Oct 07, 2014 | 73.50 | 74.53 | 73.01 | 73.37 | 5,356,633 | -0.45(-0.61%) |
Oct 06, 2014 | 74.96 | 75.14 | 73.54 | 73.82 | 4,175,040 | -0.90(-1.20%) |
Oct 03, 2014 | 73.35 | 75.10 | 72.80 | 74.72 | 5,386,527 | +1.52(+2.08%) |
Oct 02, 2014 | 74.21 | 74.27 | 70.92 | 73.20 | 12,448,638 | -0.51(-0.69%) |
Oct 01, 2014 | 75.15 | 75.19 | 73.51 | 73.71 | 6,232,046 | -1.50(-1.99%) |
Sep 30, 2014 | 75.43 | 75.88 | 75.17 | 75.21 | 4,113,986 | -0.43(-0.57%) |
Sep 29, 2014 | 75.19 | 76.25 | 75.01 | 75.64 | 3,205,180 | -0.02(-0.03%) |
Sep 26, 2014 | 75.37 | 75.89 | 74.83 | 75.66 | 3,891,670 | +0.31(+0.41%) |
Sep 25, 2014 | 75.98 | 76.35 | 75.09 | 75.35 | 4,609,894 | -0.85(-1.12%) |
Sep 24, 2014 | 75.22 | 76.34 | 75.13 | 76.20 | 5,436,317 | +0.93(+1.24%) |
Sep 23, 2014 | 75.52 | 75.89 | 75.12 | 75.27 | 4,432,962 | -0.40(-0.53%) |
Sep 22, 2014 | 77.70 | 77.78 | 75.61 | 75.67 | 5,557,986 | -2.13(-2.74%) |
Sep 19, 2014 | 77.79 | 78.22 | 77.46 | 77.80 | 10,714,100 | +0.42(+0.54%) |
Sep 18, 2014 | 77.18 | 78.11 | 76.65 | 77.38 | 5,470,019 | +0.52(+0.68%) |
Sep 17, 2014 | 76.52 | 77.34 | 76.39 | 76.86 | 3,655,866 | +0.10(+0.13%) |
Sep 16, 2014 | 76.22 | 77.55 | 75.77 | 76.76 | 4,681,067 | +0.56(+0.73%) |
Sep 15, 2014 | 76.63 | 76.69 | 75.97 | 76.20 | 3,024,719 | -0.61(-0.79%) |
Sep 12, 2014 | 76.73 | 77.09 | 76.27 | 76.81 | 3,873,453 | +0.05(+0.07%) |
Sep 11, 2014 | 75.40 | 77.02 | 75.32 | 76.76 | 4,417,585 | +0.83(+1.09%) |
Sep 10, 2014 | 76.51 | 76.62 | 74.98 | 75.93 | 3,521,959 | -0.46(-0.60%) |
Sep 09, 2014 | 77.25 | 77.30 | 76.26 | 76.39 | 3,582,446 | -0.81(-1.05%) |
Sep 08, 2014 | 76.96 | 77.47 | 76.39 | 77.20 | 3,998,974 | +0.24(+0.31%) |
Sep 05, 2014 | 77.00 | 77.25 | 76.24 | 76.96 | 6,915,000 | -0.27(-0.35%) |
Sep 04, 2014 | 77.55 | 77.66 | 77.00 | 77.23 | 6,681,068 | -0.10(-0.13%) |
Sep 03, 2014 | 77.69 | 78.25 | 77.32 | 77.33 | 3,777,066 | +0.01(+0.01%) |
Sep 02, 2014 | 76.83 | 77.54 | 76.81 | 77.32 | 2,925,592 | +0.29(+0.38%) |
Aug 29, 2014 | 77.00 | 77.03 | 77.03 | 77.03 | 2,807,500 | +0.08(+0.10%) |
Aug 28, 2014 | 76.81 | 77.20 | 76.60 | 76.95 | 3,048,135 | +0.10(+0.13%) |
Aug 27, 2014 | 76.88 | 77.26 | 76.73 | 76.85 | 3,537,714 | -0.13(-0.17%) |
Aug 26, 2014 | 76.96 | 77.36 | 76.85 | 76.98 | 3,051,156 | +0.03(+0.04%) |
Aug 25, 2014 | 77.54 | 77.88 | 76.94 | 76.95 | 3,334,448 | -0.28(-0.36%) |
Aug 22, 2014 | 76.75 | 77.62 | 76.36 | 77.23 | 3,121,413 | +0.47(+0.61%) |
Aug 21, 2014 | 77.10 | 77.17 | 76.59 | 76.76 | 3,667,939 | -0.26(-0.34%) |
Aug 20, 2014 | 77.06 | 77.47 | 76.57 | 77.02 | 4,567,927 | +0.03(+0.04%) |
Aug 19, 2014 | 77.16 | 77.19 | 76.73 | 76.99 | 4,106,835 | +0.13(+0.17%) |
Aug 18, 2014 | 76.94 | 77.25 | 76.55 | 76.86 | 4,290,896 | +0.36(+0.47%) |
Aug 15, 2014 | 76.64 | 76.99 | 76.07 | 76.50 | 7,645,144 | -0.02(-0.03%) |
Aug 14, 2014 | 74.68 | 76.74 | 74.51 | 76.52 | 7,127,856 | +2.36(+3.18%) |
Aug 13, 2014 | 73.37 | 74.30 | 73.29 | 74.16 | 4,546,305 | +1.12(+1.53%) |
Aug 12, 2014 | 73.97 | 74.14 | 73.04 | 73.04 | 6,401,617 | -1.00(-1.35%) |
Aug 11, 2014 | 73.58 | 74.71 | 73.45 | 74.04 | 7,344,250 | +0.81(+1.11%) |
Aug 08, 2014 | 72.02 | 73.32 | 72.02 | 73.23 | 7,892,440 | +1.17(+1.62%) |
Aug 07, 2014 | 73.70 | 73.92 | 71.58 | 72.06 | 19,317,722 | -2.18(-2.94%) |
Aug 06, 2014 | 85.19 | 76.55 | 74.06 | 74.24 | 34,566,944 | -10.95(-12.85%) |
Aug 05, 2014 | 85.28 | 85.33 | 84.42 | 85.19 | 10,038,718 | -0.34(-0.40%) |
Aug 04, 2014 | 83.85 | 87.27 | 83.63 | 85.53 | 7,881,423 | +1.73(+2.06%) |