Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 80.74 | 81.40 | 79.02 | 79.08 | 4,877,384 | -1.14(-1.42%) |
Oct 30, 2014 | 78.36 | 80.56 | 77.56 | 80.21 | 3,744,871 | +3.12(+4.05%) |
Oct 29, 2014 | 78.14 | 78.26 | 76.93 | 77.09 | 3,662,117 | -1.09(-1.40%) |
Oct 28, 2014 | 77.22 | 78.24 | 77.22 | 78.19 | 1,972,446 | +0.20(+0.26%) |
Oct 27, 2014 | 77.67 | 78.08 | 78.00 | 77.98 | 2,052,290 | -0.02(-0.02%) |
Oct 24, 2014 | 77.64 | 78.08 | 77.36 | 78.00 | 1,778,027 | +0.24(+0.31%) |
Oct 23, 2014 | 77.46 | 78.06 | 77.24 | 77.76 | 1,850,329 | +0.75(+0.98%) |
Oct 22, 2014 | 77.59 | 78.04 | 76.94 | 77.00 | 1,510,823 | -0.54(-0.69%) |
Oct 21, 2014 | 76.58 | 77.56 | 76.25 | 77.54 | 1,723,283 | +1.22(+1.60%) |
Oct 20, 2014 | 75.60 | 76.34 | 75.29 | 76.31 | 1,741,982 | +0.75(+0.99%) |
Oct 17, 2014 | 75.56 | 76.10 | 75.21 | 75.57 | 2,577,294 | +0.58(+0.77%) |
Oct 16, 2014 | 73.60 | 75.23 | 73.59 | 74.99 | 2,709,543 | +0.39(+0.52%) |
Oct 15, 2014 | 75.38 | 75.96 | 73.16 | 74.60 | 4,256,567 | -1.11(-1.47%) |
Oct 14, 2014 | 75.91 | 76.88 | 75.39 | 75.71 | 3,142,058 | +0.25(+0.33%) |
Oct 13, 2014 | 76.70 | 76.90 | 75.38 | 75.46 | 2,745,823 | -1.35(-1.76%) |
Oct 10, 2014 | 76.97 | 78.14 | 76.74 | 76.81 | 3,174,898 | -0.03(-0.04%) |
Oct 09, 2014 | 77.27 | 78.02 | 76.59 | 76.85 | 2,859,176 | -0.47(-0.61%) |
Oct 08, 2014 | 75.83 | 77.37 | 75.65 | 77.32 | 2,038,539 | +1.60(+2.11%) |
Oct 07, 2014 | 75.89 | 76.40 | 75.67 | 75.72 | 1,868,005 | -0.42(-0.55%) |
Oct 06, 2014 | 76.45 | 76.64 | 75.91 | 76.14 | 1,819,749 | +0.00(+0.00%) |
Oct 03, 2014 | 75.96 | 76.47 | 75.82 | 76.14 | 3,696,052 | +0.32(+0.42%) |
Oct 02, 2014 | 75.83 | 76.29 | 75.50 | 75.83 | 2,061,486 | +0.03(+0.04%) |
Oct 01, 2014 | 76.13 | 76.30 | 75.50 | 75.79 | 2,378,051 | -0.15(-0.19%) |
Sep 30, 2014 | 76.08 | 76.37 | 75.64 | 75.94 | 3,600,177 | +0.06(+0.09%) |
Sep 29, 2014 | 75.34 | 76.16 | 75.25 | 75.87 | 2,638,998 | +0.08(+0.11%) |
Sep 26, 2014 | 75.46 | 76.38 | 75.44 | 75.79 | 3,374,999 | +0.27(+0.35%) |
Sep 25, 2014 | 76.10 | 76.37 | 75.44 | 75.53 | 2,206,259 | -0.87(-1.14%) |
Sep 24, 2014 | 76.24 | 77.02 | 75.95 | 76.39 | 1,619,526 | +0.21(+0.28%) |
Sep 23, 2014 | 76.51 | 76.98 | 76.17 | 76.18 | 1,529,622 | -0.31(-0.40%) |
Sep 22, 2014 | 77.14 | 77.16 | 76.12 | 76.49 | 2,145,943 | -0.69(-0.89%) |
Sep 19, 2014 | 78.01 | 78.20 | 76.94 | 77.18 | 3,282,081 | -0.29(-0.38%) |
Sep 18, 2014 | 77.48 | 78.09 | 77.25 | 77.47 | 2,093,496 | +0.20(+0.26%) |
Sep 17, 2014 | 77.38 | 77.74 | 77.05 | 77.27 | 2,372,942 | +0.13(+0.17%) |
Sep 16, 2014 | 76.87 | 77.45 | 76.66 | 77.14 | 2,622,278 | +0.27(+0.35%) |
Sep 15, 2014 | 77.44 | 77.51 | 76.51 | 76.87 | 3,656,809 | -0.70(-0.91%) |
Sep 12, 2014 | 78.96 | 78.98 | 77.10 | 77.58 | 2,548,753 | -1.47(-1.86%) |
Sep 11, 2014 | 78.76 | 79.16 | 78.32 | 79.05 | 2,535,632 | +0.29(+0.37%) |
Sep 10, 2014 | 79.19 | 79.63 | 78.68 | 78.76 | 2,174,459 | -0.88(-1.11%) |
Sep 09, 2014 | 80.08 | 80.29 | 79.29 | 79.64 | 1,811,815 | -0.65(-0.81%) |
Sep 08, 2014 | 80.64 | 80.72 | 80.01 | 80.28 | 1,185,534 | -0.22(-0.27%) |
Sep 05, 2014 | 79.60 | 80.56 | 79.52 | 80.50 | 1,832,021 | +0.83(+1.04%) |
Sep 04, 2014 | 79.53 | 79.94 | 79.39 | 79.67 | 3,044,553 | +0.40(+0.50%) |
Sep 03, 2014 | 78.90 | 79.39 | 78.82 | 79.27 | 2,851,706 | -0.54(-0.68%) |
Sep 02, 2014 | 80.10 | 80.10 | 79.27 | 79.81 | 3,314,849 | +0.15(+0.18%) |
Aug 29, 2014 | 80.09 | 79.67 | 79.67 | 79.67 | 2,848,493 | -0.15(-0.18%) |
Aug 28, 2014 | 79.81 | 80.15 | 79.69 | 79.81 | 1,305,008 | -0.02(-0.02%) |
Aug 27, 2014 | 79.93 | 80.30 | 79.63 | 79.83 | 1,754,423 | +0.16(+0.20%) |
Aug 26, 2014 | 80.06 | 80.06 | 79.51 | 79.67 | 1,421,308 | -0.24(-0.30%) |
Aug 25, 2014 | 79.83 | 79.96 | 79.51 | 79.91 | 1,489,638 | +0.62(+0.78%) |
Aug 22, 2014 | 79.94 | 79.98 | 79.11 | 79.29 | 2,052,880 | -0.65(-0.81%) |
Aug 21, 2014 | 79.97 | 80.70 | 79.79 | 79.94 | 3,600,620 | +0.22(+0.27%) |
Aug 20, 2014 | 79.98 | 80.01 | 79.06 | 79.72 | 2,170,861 | -0.32(-0.40%) |
Aug 19, 2014 | 80.61 | 80.72 | 79.65 | 80.04 | 2,703,305 | -0.58(-0.72%) |
Aug 18, 2014 | 80.07 | 80.62 | 79.90 | 80.62 | 2,245,250 | +1.27(+1.60%) |
Aug 15, 2014 | 79.25 | 79.72 | 78.92 | 79.35 | 2,096,693 | +0.53(+0.68%) |
Aug 14, 2014 | 78.82 | 78.89 | 78.35 | 78.82 | 1,537,919 | +0.27(+0.35%) |
Aug 13, 2014 | 78.51 | 78.67 | 77.99 | 78.55 | 2,224,791 | +0.40(+0.52%) |
Aug 12, 2014 | 79.09 | 79.13 | 77.93 | 78.14 | 2,982,610 | -1.07(-1.35%) |
Aug 11, 2014 | 79.61 | 80.45 | 79.16 | 79.21 | 2,476,814 | -0.06(-0.08%) |
Aug 08, 2014 | 78.53 | 79.18 | 78.25 | 79.27 | 2,319,288 | +0.70(+0.89%) |
Aug 07, 2014 | 77.54 | 78.87 | 77.39 | 78.57 | 3,985,544 | +1.28(+1.66%) |
Aug 06, 2014 | 76.84 | 77.59 | 76.06 | 77.29 | 3,010,080 | +0.69(+0.91%) |
Aug 05, 2014 | 76.71 | 76.98 | 76.04 | 76.59 | 2,453,370 | -0.62(-0.81%) |
Aug 04, 2014 | 76.56 | 77.35 | 75.86 | 77.21 | 2,291,406 | +0.98(+1.28%) |