Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 82.65 | 82.84 | 82.13 | 82.53 | 14,109,194 | +0.57(+0.69%) |
Oct 30, 2014 | 80.53 | 81.97 | 80.33 | 81.96 | 11,842,487 | +1.13(+1.40%) |
Oct 29, 2014 | 80.40 | 80.83 | 80.29 | 80.83 | 10,693,544 | +0.59(+0.73%) |
Oct 28, 2014 | 80.06 | 80.25 | 79.30 | 80.24 | 13,513,734 | +0.55(+0.69%) |
Oct 27, 2014 | 78.92 | 79.82 | 78.90 | 79.69 | 9,199,869 | +0.72(+0.91%) |
Oct 24, 2014 | 78.83 | 79.09 | 78.26 | 78.97 | 7,800,805 | +0.38(+0.49%) |
Oct 23, 2014 | 78.30 | 78.85 | 78.06 | 78.59 | 9,886,856 | +1.08(+1.39%) |
Oct 22, 2014 | 77.41 | 77.94 | 76.97 | 77.51 | 12,229,514 | +0.66(+0.86%) |
Oct 21, 2014 | 76.44 | 76.86 | 76.07 | 76.85 | 9,517,866 | +0.89(+1.17%) |
Oct 20, 2014 | 75.68 | 75.96 | 75.29 | 75.96 | 10,436,974 | +0.38(+0.51%) |
Oct 17, 2014 | 74.69 | 75.92 | 74.51 | 75.58 | 16,039,003 | +1.47(+1.98%) |
Oct 16, 2014 | 74.25 | 75.04 | 73.89 | 74.11 | 19,034,776 | -1.09(-1.46%) |
Oct 15, 2014 | 73.55 | 75.59 | 72.82 | 75.20 | 28,608,148 | +0.92(+1.24%) |
Oct 14, 2014 | 76.98 | 77.26 | 73.00 | 74.28 | 27,174,574 | -1.62(-2.13%) |
Oct 13, 2014 | 77.69 | 77.69 | 75.82 | 75.90 | 13,504,490 | -1.62(-2.08%) |
Oct 10, 2014 | 78.37 | 78.51 | 77.51 | 77.51 | 13,044,592 | -0.65(-0.83%) |
Oct 09, 2014 | 80.12 | 80.29 | 77.94 | 78.16 | 13,943,074 | -2.17(-2.70%) |
Oct 08, 2014 | 78.43 | 80.42 | 78.13 | 80.33 | 10,887,719 | +1.93(+2.46%) |
Oct 07, 2014 | 79.99 | 79.99 | 78.36 | 78.40 | 10,980,934 | -1.89(-2.36%) |
Oct 06, 2014 | 80.92 | 81.17 | 79.91 | 80.29 | 6,551,404 | -0.21(-0.26%) |
Oct 03, 2014 | 79.81 | 80.55 | 79.73 | 80.50 | 8,953,816 | +0.98(+1.23%) |
Oct 02, 2014 | 79.68 | 80.05 | 79.06 | 79.52 | 9,881,086 | -0.34(-0.43%) |
Oct 01, 2014 | 81.15 | 81.38 | 79.60 | 79.86 | 16,020,646 | -1.75(-2.15%) |
Sep 30, 2014 | 81.55 | 82.09 | 81.51 | 81.62 | 8,909,436 | +0.04(+0.05%) |
Sep 29, 2014 | 81.46 | 81.66 | 81.20 | 81.58 | 8,595,298 | -0.43(-0.52%) |
Sep 26, 2014 | 82.25 | 82.31 | 81.32 | 82.01 | 5,834,459 | +0.00(+0.00%) |
Sep 25, 2014 | 83.10 | 83.12 | 81.99 | 82.01 | 7,432,913 | -1.18(-1.42%) |
Sep 24, 2014 | 82.47 | 83.29 | 82.19 | 83.19 | 7,695,302 | +0.90(+1.10%) |
Sep 23, 2014 | 82.52 | 82.77 | 82.08 | 82.28 | 10,588,830 | -0.32(-0.39%) |
Sep 22, 2014 | 82.70 | 82.89 | 82.53 | 82.61 | 7,562,011 | -0.08(-0.10%) |
Sep 19, 2014 | 82.61 | 82.98 | 82.41 | 82.69 | 17,021,366 | +0.49(+0.60%) |
Sep 18, 2014 | 81.30 | 82.25 | 81.19 | 82.20 | 8,656,861 | +0.89(+1.09%) |
Sep 17, 2014 | 81.07 | 81.65 | 81.01 | 81.31 | 8,655,693 | +0.24(+0.29%) |
Sep 16, 2014 | 80.01 | 81.12 | 79.86 | 81.07 | 7,942,221 | +0.89(+1.11%) |
Sep 15, 2014 | 80.09 | 80.33 | 79.90 | 80.19 | 5,910,198 | +0.11(+0.13%) |
Sep 12, 2014 | 80.05 | 80.25 | 79.63 | 80.08 | 7,745,665 | +0.02(+0.03%) |
Sep 11, 2014 | 80.23 | 80.32 | 79.71 | 80.06 | 6,315,422 | -0.34(-0.42%) |
Sep 10, 2014 | 79.78 | 80.66 | 79.60 | 80.39 | 9,673,052 | +0.91(+1.15%) |
Sep 09, 2014 | 79.94 | 79.94 | 79.29 | 79.48 | 7,844,259 | -0.19(-0.24%) |
Sep 08, 2014 | 79.96 | 80.08 | 79.50 | 79.67 | 6,399,612 | -0.28(-0.35%) |
Sep 05, 2014 | 79.57 | 79.96 | 79.15 | 79.96 | 7,510,309 | +0.44(+0.56%) |
Sep 04, 2014 | 79.63 | 79.71 | 79.45 | 79.51 | 8,028,695 | +0.06(+0.08%) |
Sep 03, 2014 | 79.50 | 79.71 | 79.28 | 79.45 | 6,171,750 | +0.31(+0.39%) |
Sep 02, 2014 | 79.10 | 79.41 | 78.88 | 79.14 | 6,065,941 | -0.28(-0.36%) |
Aug 29, 2014 | 78.95 | 79.43 | 79.43 | 79.43 | 6,905,646 | +0.60(+0.76%) |
Aug 28, 2014 | 78.79 | 79.01 | 78.65 | 78.83 | 4,552,171 | -0.21(-0.26%) |
Aug 27, 2014 | 79.33 | 79.42 | 78.80 | 79.04 | 6,250,892 | -0.17(-0.21%) |
Aug 26, 2014 | 79.23 | 79.41 | 79.00 | 79.21 | 4,587,109 | +0.16(+0.20%) |
Aug 25, 2014 | 79.37 | 79.49 | 78.94 | 79.05 | 4,803,597 | +0.10(+0.13%) |
Aug 22, 2014 | 79.35 | 79.65 | 78.85 | 78.95 | 6,629,793 | -0.30(-0.38%) |
Aug 21, 2014 | 78.59 | 79.42 | 78.59 | 79.24 | 10,988,548 | +0.75(+0.95%) |
Aug 20, 2014 | 78.24 | 78.57 | 78.11 | 78.50 | 6,814,654 | +0.19(+0.24%) |
Aug 19, 2014 | 78.13 | 78.31 | 77.59 | 78.31 | 7,454,892 | +0.20(+0.25%) |
Aug 18, 2014 | 77.52 | 78.13 | 77.39 | 78.11 | 7,863,235 | +1.16(+1.51%) |
Aug 15, 2014 | 77.74 | 77.91 | 76.67 | 76.95 | 9,185,327 | -0.65(-0.83%) |
Aug 14, 2014 | 77.50 | 77.62 | 77.20 | 77.59 | 6,887,465 | +0.21(+0.28%) |
Aug 13, 2014 | 76.93 | 77.53 | 76.93 | 77.38 | 6,000,378 | +0.84(+1.10%) |
Aug 12, 2014 | 76.82 | 76.99 | 76.29 | 76.54 | 6,018,766 | -0.40(-0.52%) |
Aug 11, 2014 | 77.29 | 77.41 | 76.83 | 76.94 | 7,502,926 | +0.06(+0.08%) |
Aug 08, 2014 | 76.22 | 76.80 | 75.88 | 76.88 | 7,388,642 | +0.87(+1.15%) |
Aug 07, 2014 | 76.89 | 76.96 | 75.74 | 76.00 | 9,752,964 | -0.59(-0.77%) |
Aug 06, 2014 | 75.81 | 76.69 | 75.75 | 76.60 | 9,745,379 | +0.68(+0.89%) |
Aug 05, 2014 | 75.93 | 76.24 | 75.72 | 75.92 | 8,192,101 | -0.26(-0.34%) |
Aug 04, 2014 | 76.05 | 76.34 | 75.54 | 76.18 | 8,781,745 | +0.20(+0.26%) |