Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 81.66 | 81.87 | 80.77 | 81.10 | 1,668,222 | +1.09(+1.36%) |
Oct 30, 2014 | 78.96 | 80.24 | 78.87 | 80.02 | 969,634 | +0.88(+1.11%) |
Oct 29, 2014 | 79.27 | 79.67 | 78.74 | 79.14 | 1,454,046 | -0.41(-0.52%) |
Oct 28, 2014 | 78.75 | 79.66 | 78.70 | 79.56 | 1,851,628 | +1.22(+1.55%) |
Oct 27, 2014 | 78.22 | 78.29 | 78.29 | 78.34 | 1,469,508 | +0.05(+0.06%) |
Oct 24, 2014 | 77.49 | 78.37 | 77.10 | 78.29 | 1,196,973 | +1.32(+1.71%) |
Oct 23, 2014 | 76.45 | 77.30 | 75.62 | 76.98 | 1,436,227 | +1.45(+1.92%) |
Oct 22, 2014 | 76.80 | 77.12 | 75.51 | 75.53 | 1,272,982 | -1.30(-1.69%) |
Oct 21, 2014 | 75.37 | 76.84 | 74.70 | 76.83 | 1,653,795 | +2.15(+2.88%) |
Oct 20, 2014 | 74.39 | 74.88 | 73.89 | 74.68 | 1,333,931 | +0.01(+0.01%) |
Oct 17, 2014 | 73.41 | 74.99 | 73.03 | 74.67 | 2,690,984 | +2.20(+3.04%) |
Oct 16, 2014 | 72.02 | 73.10 | 71.89 | 72.47 | 1,657,148 | -0.79(-1.08%) |
Oct 15, 2014 | 72.11 | 73.71 | 71.84 | 73.26 | 2,465,701 | +0.10(+0.14%) |
Oct 14, 2014 | 73.98 | 74.29 | 72.98 | 73.16 | 2,068,572 | -0.27(-0.36%) |
Oct 13, 2014 | 73.69 | 74.09 | 72.62 | 73.43 | 3,372,904 | -0.45(-0.61%) |
Oct 10, 2014 | 75.38 | 76.69 | 73.88 | 73.88 | 1,966,263 | -1.51(-2.00%) |
Oct 09, 2014 | 77.11 | 77.11 | 75.03 | 75.39 | 1,948,982 | -1.83(-2.37%) |
Oct 08, 2014 | 75.85 | 77.32 | 75.23 | 77.22 | 1,837,848 | +1.46(+1.92%) |
Oct 07, 2014 | 77.20 | 77.77 | 75.74 | 75.77 | 1,868,492 | -2.01(-2.59%) |
Oct 06, 2014 | 78.67 | 78.88 | 77.51 | 77.78 | 1,244,009 | -0.55(-0.70%) |
Oct 03, 2014 | 77.98 | 78.51 | 77.89 | 78.33 | 2,167,424 | +0.68(+0.88%) |
Oct 02, 2014 | 78.12 | 78.50 | 76.55 | 77.65 | 2,844,694 | -1.10(-1.40%) |
Oct 01, 2014 | 80.26 | 80.59 | 78.57 | 78.75 | 2,188,050 | -1.77(-2.20%) |
Sep 30, 2014 | 80.37 | 81.58 | 80.23 | 80.53 | 3,230,106 | -0.12(-0.15%) |
Sep 29, 2014 | 78.19 | 80.81 | 78.14 | 80.65 | 2,585,810 | +1.59(+2.01%) |
Sep 26, 2014 | 77.93 | 79.13 | 77.74 | 79.06 | 2,768,920 | +1.10(+1.41%) |
Sep 25, 2014 | 79.26 | 79.47 | 77.92 | 77.96 | 2,292,979 | -1.69(-2.12%) |
Sep 24, 2014 | 78.55 | 80.22 | 78.47 | 79.65 | 2,292,174 | +1.17(+1.49%) |
Sep 23, 2014 | 78.73 | 79.21 | 78.47 | 78.48 | 1,537,203 | -0.09(-0.12%) |
Sep 22, 2014 | 79.19 | 79.47 | 78.06 | 78.57 | 2,002,745 | -1.10(-1.38%) |
Sep 19, 2014 | 79.13 | 79.82 | 78.88 | 79.67 | 3,370,522 | +0.98(+1.24%) |
Sep 18, 2014 | 77.67 | 78.72 | 77.51 | 78.70 | 1,350,935 | +1.24(+1.60%) |
Sep 17, 2014 | 76.82 | 77.80 | 76.80 | 77.46 | 1,687,919 | +0.49(+0.63%) |
Sep 16, 2014 | 76.87 | 77.05 | 76.67 | 76.97 | 1,553,606 | +0.15(+0.19%) |
Sep 15, 2014 | 77.17 | 77.32 | 76.41 | 76.83 | 1,366,411 | -0.34(-0.44%) |
Sep 12, 2014 | 77.92 | 78.19 | 77.02 | 77.17 | 2,682,254 | -1.07(-1.37%) |
Sep 11, 2014 | 77.51 | 78.43 | 77.42 | 78.24 | 1,582,004 | +0.53(+0.69%) |
Sep 10, 2014 | 76.92 | 77.82 | 76.74 | 77.71 | 1,728,297 | +1.04(+1.35%) |
Sep 09, 2014 | 77.04 | 77.18 | 76.51 | 76.67 | 988,350 | -0.65(-0.84%) |
Sep 08, 2014 | 76.79 | 77.71 | 76.69 | 77.32 | 1,214,682 | +0.17(+0.21%) |
Sep 05, 2014 | 75.70 | 77.17 | 75.56 | 77.16 | 1,616,239 | +1.58(+2.09%) |
Sep 04, 2014 | 76.19 | 76.19 | 75.46 | 75.58 | 1,339,599 | +0.13(+0.17%) |
Sep 03, 2014 | 76.27 | 76.41 | 75.34 | 75.45 | 1,759,913 | -0.70(-0.92%) |
Sep 02, 2014 | 76.58 | 76.85 | 76.01 | 76.15 | 1,555,746 | -0.28(-0.36%) |
Aug 29, 2014 | 76.84 | 76.42 | 76.42 | 76.42 | 1,379,271 | -0.17(-0.22%) |
Aug 28, 2014 | 75.88 | 76.81 | 75.88 | 76.59 | 1,905,610 | +0.64(+0.85%) |
Aug 27, 2014 | 76.21 | 76.26 | 75.50 | 75.94 | 1,999,553 | +0.02(+0.02%) |
Aug 26, 2014 | 76.17 | 76.83 | 75.91 | 75.93 | 1,905,506 | -0.24(-0.31%) |
Aug 25, 2014 | 76.46 | 76.66 | 74.97 | 76.16 | 3,832,540 | -0.62(-0.80%) |
Aug 22, 2014 | 78.36 | 79.75 | 75.44 | 76.78 | 5,608,026 | -2.06(-2.61%) |
Aug 21, 2014 | 78.23 | 78.91 | 77.89 | 78.84 | 1,848,641 | +0.50(+0.63%) |
Aug 20, 2014 | 78.29 | 78.54 | 77.66 | 78.34 | 1,517,968 | -0.11(-0.14%) |
Aug 19, 2014 | 77.49 | 78.63 | 77.49 | 78.45 | 1,756,882 | +0.88(+1.14%) |
Aug 18, 2014 | 77.38 | 77.79 | 77.11 | 77.57 | 1,536,171 | +0.65(+0.85%) |
Aug 15, 2014 | 77.40 | 77.96 | 76.41 | 76.92 | 3,398,098 | -0.08(-0.10%) |
Aug 14, 2014 | 76.70 | 77.06 | 76.43 | 77.00 | 1,186,154 | +0.39(+0.51%) |
Aug 13, 2014 | 75.70 | 76.85 | 75.35 | 76.61 | 1,372,419 | +1.24(+1.65%) |
Aug 12, 2014 | 75.00 | 75.47 | 74.72 | 75.36 | 1,295,347 | +0.21(+0.28%) |
Aug 11, 2014 | 75.06 | 75.59 | 74.69 | 75.15 | 567,168 | +0.39(+0.52%) |
Aug 08, 2014 | 74.35 | 74.86 | 73.97 | 74.77 | 811,679 | +0.50(+0.67%) |
Aug 07, 2014 | 74.55 | 75.12 | 74.03 | 74.27 | 800,190 | -0.11(-0.15%) |
Aug 06, 2014 | 73.86 | 74.56 | 73.60 | 74.38 | 945,810 | +0.47(+0.63%) |
Aug 05, 2014 | 74.34 | 74.68 | 73.69 | 73.91 | 891,963 | -0.52(-0.70%) |
Aug 04, 2014 | 74.07 | 74.57 | 73.74 | 74.44 | 936,918 | +0.42(+0.57%) |