Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 78.17 | 79.37 | 76.87 | 79.22 | 16,157,587 | +1.82(+2.35%) |
Oct 30, 2014 | 76.73 | 77.44 | 76.33 | 77.41 | 7,834,575 | +0.04(+0.05%) |
Oct 29, 2014 | 77.93 | 78.24 | 76.68 | 77.37 | 10,407,382 | +0.01(+0.01%) |
Oct 28, 2014 | 76.73 | 77.45 | 76.06 | 77.36 | 11,013,646 | +1.39(+1.83%) |
Oct 27, 2014 | 75.54 | 76.20 | 76.55 | 75.97 | 10,173,778 | -0.59(-0.77%) |
Oct 24, 2014 | 76.74 | 76.79 | 75.64 | 76.55 | 8,341,100 | -0.18(-0.24%) |
Oct 23, 2014 | 76.61 | 77.49 | 75.96 | 76.74 | 10,894,637 | +1.45(+1.92%) |
Oct 22, 2014 | 76.09 | 76.77 | 75.23 | 75.29 | 10,917,383 | -0.72(-0.95%) |
Oct 21, 2014 | 74.75 | 76.07 | 74.57 | 76.01 | 13,482,724 | +2.38(+3.23%) |
Oct 20, 2014 | 73.66 | 73.91 | 73.29 | 73.63 | 13,367,522 | -0.20(-0.28%) |
Oct 17, 2014 | 73.83 | 74.46 | 73.13 | 73.84 | 16,500,437 | +0.49(+0.67%) |
Oct 16, 2014 | 71.30 | 73.52 | 70.80 | 73.35 | 18,030,654 | +1.18(+1.64%) |
Oct 15, 2014 | 71.71 | 72.32 | 70.44 | 72.17 | 23,134,022 | -0.34(-0.46%) |
Oct 14, 2014 | 74.37 | 74.67 | 72.06 | 72.51 | 17,474,296 | -1.49(-2.01%) |
Oct 13, 2014 | 75.00 | 75.68 | 73.87 | 73.99 | 11,815,340 | -1.23(-1.63%) |
Oct 10, 2014 | 75.75 | 76.44 | 74.57 | 75.22 | 14,017,858 | -0.41(-0.54%) |
Oct 09, 2014 | 77.29 | 77.33 | 75.45 | 75.63 | 17,393,882 | -2.27(-2.92%) |
Oct 08, 2014 | 76.50 | 78.10 | 76.05 | 77.90 | 14,419,585 | +1.27(+1.66%) |
Oct 07, 2014 | 77.58 | 78.22 | 76.61 | 76.63 | 11,065,602 | -1.37(-1.75%) |
Oct 06, 2014 | 77.87 | 78.63 | 77.46 | 77.99 | 8,192,372 | +0.25(+0.32%) |
Oct 03, 2014 | 78.04 | 78.04 | 76.88 | 77.74 | 9,536,296 | +0.40(+0.51%) |
Oct 02, 2014 | 77.53 | 77.87 | 76.70 | 77.35 | 12,371,164 | -0.36(-0.46%) |
Oct 01, 2014 | 78.46 | 78.83 | 77.52 | 77.70 | 12,163,335 | -1.10(-1.40%) |
Sep 30, 2014 | 79.59 | 79.59 | 78.37 | 78.81 | 12,696,509 | -0.81(-1.02%) |
Sep 29, 2014 | 79.73 | 79.74 | 78.69 | 79.62 | 10,287,646 | -0.61(-0.76%) |
Sep 26, 2014 | 79.62 | 80.60 | 79.27 | 80.23 | 8,337,247 | +0.52(+0.65%) |
Sep 25, 2014 | 80.71 | 80.98 | 79.70 | 79.70 | 9,790,093 | -1.14(-1.41%) |
Sep 24, 2014 | 81.28 | 81.28 | 79.82 | 80.84 | 12,126,559 | -0.44(-0.54%) |
Sep 23, 2014 | 81.59 | 81.88 | 81.14 | 81.28 | 8,510,306 | -0.28(-0.35%) |
Sep 22, 2014 | 82.29 | 82.50 | 81.55 | 81.56 | 8,858,145 | -0.87(-1.05%) |
Sep 19, 2014 | 82.52 | 83.02 | 82.32 | 82.43 | 15,277,189 | +0.44(+0.53%) |
Sep 18, 2014 | 82.46 | 82.58 | 81.80 | 81.99 | 7,102,984 | -0.38(-0.47%) |
Sep 17, 2014 | 82.64 | 82.88 | 82.19 | 82.37 | 6,939,778 | -0.16(-0.19%) |
Sep 16, 2014 | 81.94 | 83.01 | 81.64 | 82.53 | 9,980,321 | +0.48(+0.58%) |
Sep 15, 2014 | 80.81 | 82.41 | 80.62 | 82.06 | 8,244,919 | +1.04(+1.29%) |
Sep 12, 2014 | 81.59 | 81.67 | 80.71 | 81.01 | 7,456,119 | -0.77(-0.94%) |
Sep 11, 2014 | 81.42 | 81.94 | 80.85 | 81.78 | 9,947,616 | -0.30(-0.36%) |
Sep 10, 2014 | 82.20 | 82.39 | 81.24 | 82.08 | 16,575,590 | -0.59(-0.72%) |
Sep 09, 2014 | 82.22 | 83.08 | 82.07 | 82.68 | 10,189,705 | -0.68(-0.82%) |
Sep 08, 2014 | 83.67 | 83.71 | 83.02 | 83.36 | 6,373,027 | -0.79(-0.93%) |
Sep 05, 2014 | 83.98 | 84.17 | 83.32 | 84.14 | 7,629,112 | +0.40(+0.47%) |
Sep 04, 2014 | 84.68 | 84.84 | 83.35 | 83.75 | 7,872,850 | -0.70(-0.83%) |
Sep 03, 2014 | 84.84 | 85.11 | 84.32 | 84.45 | 5,824,410 | +0.21(+0.25%) |
Sep 02, 2014 | 85.33 | 85.45 | 83.92 | 84.24 | 7,191,191 | -1.26(-1.48%) |
Aug 29, 2014 | 85.20 | 85.50 | 85.50 | 85.50 | 5,328,098 | +0.46(+0.54%) |
Aug 28, 2014 | 84.72 | 85.13 | 84.70 | 85.03 | 3,647,453 | +0.07(+0.09%) |
Aug 27, 2014 | 84.81 | 85.08 | 84.66 | 84.96 | 4,189,550 | +0.26(+0.30%) |
Aug 26, 2014 | 84.58 | 85.01 | 84.50 | 84.70 | 4,287,606 | +0.27(+0.32%) |
Aug 25, 2014 | 84.25 | 84.59 | 84.13 | 84.43 | 4,005,854 | +0.48(+0.57%) |
Aug 22, 2014 | 83.89 | 84.21 | 83.55 | 83.95 | 4,901,199 | -0.54(-0.64%) |
Aug 21, 2014 | 84.33 | 84.66 | 84.00 | 84.49 | 4,051,615 | +0.29(+0.35%) |
Aug 20, 2014 | 84.04 | 84.27 | 83.73 | 84.20 | 4,890,921 | -0.09(-0.11%) |
Aug 19, 2014 | 83.69 | 84.34 | 83.58 | 84.29 | 5,895,135 | +0.88(+1.05%) |
Aug 18, 2014 | 83.40 | 83.61 | 82.97 | 83.42 | 7,010,323 | +0.13(+0.16%) |
Aug 15, 2014 | 83.50 | 83.74 | 83.01 | 83.28 | 8,713,119 | +0.14(+0.17%) |
Aug 14, 2014 | 83.62 | 83.63 | 82.86 | 83.15 | 6,907,246 | -0.42(-0.50%) |
Aug 13, 2014 | 83.59 | 83.82 | 83.10 | 83.56 | 5,372,224 | +0.33(+0.40%) |
Aug 12, 2014 | 83.26 | 83.36 | 82.69 | 83.23 | 7,549,508 | -0.41(-0.49%) |
Aug 11, 2014 | 83.93 | 84.27 | 83.53 | 83.64 | 5,293,272 | -0.10(-0.12%) |
Aug 08, 2014 | 82.56 | 83.60 | 82.46 | 83.73 | 7,236,080 | +1.45(+1.76%) |
Aug 07, 2014 | 82.64 | 82.99 | 81.75 | 82.29 | 7,101,450 | -0.05(-0.06%) |
Aug 06, 2014 | 81.80 | 83.15 | 81.73 | 82.34 | 7,844,627 | +0.50(+0.62%) |
Aug 05, 2014 | 83.70 | 83.70 | 81.59 | 81.84 | 12,192,685 | -2.10(-2.50%) |
Aug 04, 2014 | 83.62 | 84.06 | 82.54 | 83.94 | 11,103,231 | +0.18(+0.21%) |