Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 78.18 | 79.39 | 76.89 | 79.24 | 16,153,748 | +1.82(+2.35%) |
Oct 30, 2014 | 76.75 | 77.46 | 76.35 | 77.42 | 7,832,714 | +0.04(+0.05%) |
Oct 29, 2014 | 77.95 | 78.26 | 76.70 | 77.38 | 10,404,909 | +0.01(+0.01%) |
Oct 28, 2014 | 76.74 | 77.47 | 76.08 | 77.38 | 11,011,030 | +1.39(+1.83%) |
Oct 27, 2014 | 75.56 | 76.22 | 76.57 | 75.98 | 10,171,361 | -0.59(-0.77%) |
Oct 24, 2014 | 76.76 | 76.80 | 75.66 | 76.57 | 8,339,118 | -0.19(-0.24%) |
Oct 23, 2014 | 76.63 | 77.50 | 75.98 | 76.76 | 10,892,049 | +1.45(+1.92%) |
Oct 22, 2014 | 76.10 | 76.79 | 75.25 | 75.31 | 10,914,790 | -0.72(-0.95%) |
Oct 21, 2014 | 74.77 | 76.08 | 74.59 | 76.03 | 13,479,521 | +2.38(+3.23%) |
Oct 20, 2014 | 73.68 | 73.92 | 73.31 | 73.65 | 13,364,347 | -0.20(-0.28%) |
Oct 17, 2014 | 73.84 | 74.48 | 73.15 | 73.86 | 16,496,517 | +0.49(+0.67%) |
Oct 16, 2014 | 71.32 | 73.54 | 70.82 | 73.37 | 18,026,372 | +1.18(+1.64%) |
Oct 15, 2014 | 71.72 | 72.34 | 70.45 | 72.19 | 23,128,528 | -0.34(-0.46%) |
Oct 14, 2014 | 74.39 | 74.68 | 72.07 | 72.52 | 17,470,144 | -1.49(-2.01%) |
Oct 13, 2014 | 75.01 | 75.70 | 73.89 | 74.01 | 11,812,533 | -1.23(-1.63%) |
Oct 10, 2014 | 75.77 | 76.45 | 74.58 | 75.24 | 14,014,528 | -0.41(-0.54%) |
Oct 09, 2014 | 77.31 | 77.35 | 75.47 | 75.65 | 17,389,750 | -2.27(-2.92%) |
Oct 08, 2014 | 76.52 | 78.12 | 76.07 | 77.92 | 14,416,159 | +1.27(+1.66%) |
Oct 07, 2014 | 77.60 | 78.24 | 76.63 | 76.64 | 11,062,974 | -1.37(-1.75%) |
Oct 06, 2014 | 77.89 | 78.65 | 77.48 | 78.01 | 8,190,426 | +0.25(+0.32%) |
Oct 03, 2014 | 78.06 | 78.06 | 76.90 | 77.76 | 9,534,031 | +0.40(+0.51%) |
Oct 02, 2014 | 77.55 | 77.89 | 76.72 | 77.36 | 12,368,225 | -0.36(-0.46%) |
Oct 01, 2014 | 78.48 | 78.84 | 77.54 | 77.72 | 12,160,445 | -1.10(-1.40%) |
Sep 30, 2014 | 79.61 | 79.61 | 78.39 | 78.82 | 12,693,493 | -0.81(-1.02%) |
Sep 29, 2014 | 79.75 | 79.76 | 78.71 | 79.64 | 10,285,202 | -0.61(-0.76%) |
Sep 26, 2014 | 79.64 | 80.62 | 79.29 | 80.25 | 8,335,266 | +0.52(+0.65%) |
Sep 25, 2014 | 80.73 | 81.00 | 79.72 | 79.72 | 9,787,767 | -1.14(-1.41%) |
Sep 24, 2014 | 81.30 | 81.30 | 79.84 | 80.86 | 12,123,678 | -0.44(-0.54%) |
Sep 23, 2014 | 81.61 | 81.90 | 81.16 | 81.30 | 8,508,285 | -0.28(-0.35%) |
Sep 22, 2014 | 82.31 | 82.52 | 81.57 | 81.58 | 8,856,041 | -0.87(-1.05%) |
Sep 19, 2014 | 82.54 | 83.04 | 82.34 | 82.45 | 15,273,560 | +0.44(+0.53%) |
Sep 18, 2014 | 82.48 | 82.60 | 81.82 | 82.01 | 7,101,297 | -0.38(-0.47%) |
Sep 17, 2014 | 82.66 | 82.90 | 82.21 | 82.39 | 6,938,130 | -0.16(-0.19%) |
Sep 16, 2014 | 81.96 | 83.03 | 81.66 | 82.55 | 9,977,950 | +0.48(+0.58%) |
Sep 15, 2014 | 80.83 | 82.43 | 80.64 | 82.08 | 8,242,960 | +1.04(+1.29%) |
Sep 12, 2014 | 81.61 | 81.69 | 80.73 | 81.03 | 7,454,348 | -0.77(-0.94%) |
Sep 11, 2014 | 81.44 | 81.96 | 80.87 | 81.80 | 9,945,253 | -0.30(-0.36%) |
Sep 10, 2014 | 82.22 | 82.41 | 81.26 | 82.10 | 16,571,652 | -0.59(-0.72%) |
Sep 09, 2014 | 82.24 | 83.10 | 82.09 | 82.70 | 10,187,284 | -0.68(-0.82%) |
Sep 08, 2014 | 83.69 | 83.73 | 83.04 | 83.38 | 6,371,513 | -0.79(-0.93%) |
Sep 05, 2014 | 84.00 | 84.19 | 83.34 | 84.16 | 7,627,300 | +0.40(+0.47%) |
Sep 04, 2014 | 84.70 | 84.86 | 83.37 | 83.77 | 7,870,979 | -0.70(-0.83%) |
Sep 03, 2014 | 84.86 | 85.13 | 84.34 | 84.47 | 5,823,027 | +0.21(+0.25%) |
Sep 02, 2014 | 85.35 | 85.47 | 83.94 | 84.26 | 7,189,482 | -1.26(-1.48%) |
Aug 29, 2014 | 85.22 | 85.52 | 85.52 | 85.52 | 5,326,832 | +0.46(+0.54%) |
Aug 28, 2014 | 84.74 | 85.15 | 84.72 | 85.05 | 3,646,586 | +0.07(+0.09%) |
Aug 27, 2014 | 84.83 | 85.10 | 84.68 | 84.98 | 4,188,555 | +0.26(+0.30%) |
Aug 26, 2014 | 84.60 | 85.03 | 84.52 | 84.72 | 4,286,587 | +0.27(+0.32%) |
Aug 25, 2014 | 84.28 | 84.61 | 84.15 | 84.45 | 4,004,902 | +0.48(+0.57%) |
Aug 22, 2014 | 83.91 | 84.23 | 83.57 | 83.97 | 4,900,034 | -0.54(-0.64%) |
Aug 21, 2014 | 84.35 | 84.68 | 84.02 | 84.51 | 4,050,652 | +0.29(+0.35%) |
Aug 20, 2014 | 84.06 | 84.29 | 83.75 | 84.22 | 4,889,759 | -0.09(-0.11%) |
Aug 19, 2014 | 83.71 | 84.36 | 83.60 | 84.31 | 5,893,735 | +0.88(+1.05%) |
Aug 18, 2014 | 83.42 | 83.63 | 82.99 | 83.44 | 7,008,658 | +0.13(+0.16%) |
Aug 15, 2014 | 83.52 | 83.76 | 83.03 | 83.30 | 8,711,049 | +0.14(+0.17%) |
Aug 14, 2014 | 83.64 | 83.65 | 82.88 | 83.17 | 6,905,606 | -0.42(-0.50%) |
Aug 13, 2014 | 83.61 | 83.84 | 83.12 | 83.58 | 5,370,948 | +0.33(+0.40%) |
Aug 12, 2014 | 83.28 | 83.37 | 82.71 | 83.25 | 7,547,715 | -0.41(-0.49%) |
Aug 11, 2014 | 83.95 | 84.29 | 83.55 | 83.66 | 5,292,015 | -0.10(-0.12%) |
Aug 08, 2014 | 82.58 | 83.62 | 82.48 | 83.75 | 7,234,362 | +1.45(+1.76%) |
Aug 07, 2014 | 82.66 | 83.01 | 81.77 | 82.31 | 7,099,763 | -0.05(-0.06%) |
Aug 06, 2014 | 81.82 | 83.17 | 81.75 | 82.36 | 7,842,764 | +0.50(+0.62%) |
Aug 05, 2014 | 83.72 | 83.72 | 81.61 | 81.86 | 12,189,790 | -2.10(-2.50%) |
Aug 04, 2014 | 83.64 | 84.08 | 82.56 | 83.96 | 11,100,594 | +0.18(+0.21%) |