Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 78.22 | 79.00 | 77.82 | 78.26 | 6,955,494 | +0.96(+1.25%) |
Oct 30, 2014 | 76.89 | 77.62 | 76.45 | 77.30 | 3,433,263 | -0.02(-0.03%) |
Oct 29, 2014 | 78.35 | 78.59 | 77.05 | 77.32 | 5,735,532 | -0.75(-0.96%) |
Oct 28, 2014 | 76.74 | 78.07 | 76.43 | 78.07 | 6,568,657 | +2.02(+2.66%) |
Oct 27, 2014 | 76.16 | 76.74 | 76.74 | 76.05 | 5,631,487 | -0.69(-0.91%) |
Oct 24, 2014 | 76.80 | 76.93 | 75.92 | 76.74 | 5,356,485 | +0.13(+0.17%) |
Oct 23, 2014 | 75.32 | 77.13 | 75.12 | 76.61 | 15,120,972 | +3.63(+4.97%) |
Oct 22, 2014 | 73.72 | 74.07 | 72.58 | 72.98 | 8,053,392 | -1.02(-1.38%) |
Oct 21, 2014 | 73.35 | 74.33 | 73.35 | 74.00 | 5,176,715 | +1.44(+1.98%) |
Oct 20, 2014 | 72.95 | 73.17 | 71.98 | 72.57 | 5,538,613 | -0.79(-1.07%) |
Oct 17, 2014 | 72.70 | 73.78 | 72.53 | 73.35 | 9,650,673 | +1.40(+1.94%) |
Oct 16, 2014 | 69.67 | 72.66 | 69.67 | 71.96 | 9,639,765 | +1.04(+1.47%) |
Oct 15, 2014 | 70.03 | 71.04 | 68.97 | 70.92 | 12,245,779 | -0.16(-0.23%) |
Oct 14, 2014 | 70.85 | 72.77 | 70.76 | 71.08 | 8,866,958 | +0.86(+1.22%) |
Oct 13, 2014 | 71.45 | 72.04 | 70.17 | 70.22 | 7,646,865 | -1.11(-1.56%) |
Oct 10, 2014 | 71.41 | 72.43 | 70.16 | 71.33 | 8,067,782 | -0.28(-0.40%) |
Oct 09, 2014 | 73.69 | 73.93 | 71.41 | 71.61 | 8,375,464 | -2.41(-3.26%) |
Oct 08, 2014 | 72.44 | 74.19 | 71.72 | 74.02 | 8,113,484 | +1.49(+2.06%) |
Oct 07, 2014 | 74.36 | 74.68 | 72.52 | 72.53 | 8,459,306 | -2.53(-3.37%) |
Oct 06, 2014 | 74.91 | 75.16 | 74.22 | 75.06 | 5,201,018 | +0.47(+0.63%) |
Oct 03, 2014 | 75.09 | 75.32 | 74.32 | 74.59 | 5,120,917 | -0.02(-0.02%) |
Oct 02, 2014 | 74.79 | 75.04 | 73.64 | 74.61 | 5,824,527 | -0.15(-0.20%) |
Oct 01, 2014 | 75.55 | 75.82 | 74.50 | 74.76 | 6,310,578 | -1.09(-1.43%) |
Sep 30, 2014 | 76.61 | 76.66 | 75.67 | 75.85 | 4,903,897 | -0.61(-0.80%) |
Sep 29, 2014 | 76.09 | 76.67 | 75.26 | 76.46 | 4,121,079 | -0.42(-0.55%) |
Sep 26, 2014 | 76.16 | 77.08 | 76.01 | 76.88 | 3,833,341 | +0.67(+0.87%) |
Sep 25, 2014 | 77.36 | 77.51 | 75.97 | 76.22 | 6,485,179 | -1.29(-1.67%) |
Sep 24, 2014 | 76.62 | 77.73 | 76.51 | 77.51 | 7,568,110 | +0.93(+1.21%) |
Sep 23, 2014 | 77.25 | 77.43 | 76.50 | 76.58 | 7,455,820 | -0.70(-0.90%) |
Sep 22, 2014 | 78.20 | 78.32 | 77.22 | 77.28 | 6,656,762 | -1.23(-1.57%) |
Sep 19, 2014 | 80.31 | 80.42 | 78.22 | 78.51 | 10,825,226 | -1.40(-1.75%) |
Sep 18, 2014 | 79.88 | 80.08 | 79.19 | 79.91 | 5,112,631 | +0.27(+0.34%) |
Sep 17, 2014 | 80.56 | 80.73 | 79.56 | 79.65 | 6,693,012 | -0.67(-0.83%) |
Sep 16, 2014 | 79.82 | 81.06 | 79.65 | 80.31 | 6,906,422 | +0.00(+0.00%) |
Sep 15, 2014 | 79.90 | 80.34 | 79.06 | 80.31 | 9,207,356 | -0.12(-0.15%) |
Sep 12, 2014 | 80.40 | 80.49 | 79.96 | 80.44 | 9,020,079 | -0.44(-0.54%) |
Sep 11, 2014 | 80.93 | 80.93 | 80.11 | 80.87 | 7,130,117 | -0.26(-0.32%) |
Sep 10, 2014 | 80.89 | 81.28 | 80.71 | 81.13 | 10,656,319 | -1.13(-1.37%) |
Sep 09, 2014 | 82.58 | 82.87 | 82.10 | 82.26 | 4,672,275 | -0.39(-0.47%) |
Sep 08, 2014 | 82.89 | 83.07 | 82.35 | 82.65 | 4,575,689 | -0.48(-0.58%) |
Sep 05, 2014 | 83.48 | 83.62 | 82.86 | 83.13 | 5,620,835 | -0.21(-0.26%) |
Sep 04, 2014 | 82.95 | 83.86 | 82.84 | 83.35 | 6,011,211 | +0.28(+0.33%) |
Sep 03, 2014 | 83.42 | 83.99 | 82.76 | 83.07 | 6,096,096 | -0.35(-0.42%) |
Sep 02, 2014 | 83.51 | 84.04 | 83.35 | 83.42 | 5,275,567 | -0.11(-0.14%) |
Aug 29, 2014 | 83.41 | 83.54 | 83.54 | 83.54 | 5,793,391 | +0.32(+0.39%) |
Aug 28, 2014 | 82.73 | 83.35 | 82.56 | 83.22 | 4,219,458 | +0.08(+0.09%) |
Aug 27, 2014 | 82.82 | 83.42 | 82.82 | 83.14 | 4,284,930 | +0.38(+0.45%) |
Aug 26, 2014 | 82.76 | 83.20 | 82.70 | 82.76 | 3,741,652 | +0.07(+0.08%) |
Aug 25, 2014 | 82.69 | 82.97 | 82.51 | 82.69 | 3,941,140 | +0.51(+0.62%) |
Aug 22, 2014 | 82.40 | 82.58 | 81.60 | 82.19 | 6,017,430 | -0.51(-0.61%) |
Aug 21, 2014 | 82.85 | 83.15 | 82.37 | 82.69 | 5,376,993 | +0.21(+0.25%) |
Aug 20, 2014 | 82.25 | 82.83 | 82.13 | 82.49 | 6,974,200 | +0.31(+0.37%) |
Aug 19, 2014 | 82.15 | 82.48 | 81.85 | 82.18 | 4,756,002 | +0.24(+0.30%) |
Aug 18, 2014 | 81.71 | 82.03 | 81.40 | 81.94 | 4,542,206 | +0.95(+1.17%) |
Aug 15, 2014 | 81.19 | 81.47 | 80.54 | 80.99 | 5,352,169 | +0.06(+0.08%) |
Aug 14, 2014 | 80.81 | 81.19 | 80.42 | 80.93 | 5,455,985 | +0.38(+0.48%) |
Aug 13, 2014 | 79.91 | 80.80 | 79.91 | 80.54 | 6,090,714 | +0.64(+0.80%) |
Aug 12, 2014 | 80.11 | 80.54 | 79.75 | 79.91 | 5,484,889 | -0.13(-0.16%) |
Aug 11, 2014 | 80.12 | 80.31 | 79.60 | 80.04 | 6,786,557 | +0.93(+1.18%) |
Aug 08, 2014 | 78.13 | 79.08 | 77.95 | 79.10 | 6,128,369 | +1.03(+1.31%) |
Aug 07, 2014 | 78.63 | 79.25 | 78.03 | 78.08 | 7,511,491 | +0.34(+0.44%) |
Aug 06, 2014 | 77.17 | 78.01 | 77.06 | 77.73 | 7,216,117 | -0.01(-0.01%) |
Aug 05, 2014 | 77.44 | 78.48 | 77.31 | 77.74 | 7,395,913 | -0.24(-0.30%) |
Aug 04, 2014 | 76.87 | 78.16 | 76.67 | 77.98 | 5,736,023 | +0.99(+1.28%) |