Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 80.69 | 83.14 | 80.69 | 83.08 | 2,145,982 | +2.81(+3.50%) |
Oct 30, 2014 | 79.76 | 80.93 | 79.56 | 80.27 | 1,842,596 | +0.23(+0.29%) |
Oct 29, 2014 | 81.05 | 81.05 | 79.66 | 80.04 | 1,416,188 | -0.62(-0.77%) |
Oct 28, 2014 | 80.10 | 80.66 | 79.93 | 80.65 | 1,005,357 | +0.98(+1.22%) |
Oct 27, 2014 | 79.65 | 79.58 | 79.58 | 79.68 | 846,964 | +0.10(+0.12%) |
Oct 24, 2014 | 78.73 | 79.61 | 78.58 | 79.58 | 882,940 | +0.77(+0.98%) |
Oct 23, 2014 | 79.68 | 80.02 | 78.58 | 78.81 | 1,333,311 | -0.10(-0.12%) |
Oct 22, 2014 | 79.39 | 79.58 | 78.87 | 78.91 | 1,612,865 | -0.24(-0.31%) |
Oct 21, 2014 | 78.16 | 79.18 | 78.07 | 79.15 | 3,202,237 | +1.67(+2.16%) |
Oct 20, 2014 | 77.69 | 78.02 | 77.33 | 77.48 | 2,688,557 | -0.74(-0.95%) |
Oct 17, 2014 | 77.87 | 78.71 | 77.21 | 78.22 | 1,733,488 | +1.00(+1.30%) |
Oct 16, 2014 | 76.55 | 77.77 | 76.55 | 77.21 | 1,928,781 | -0.07(-0.09%) |
Oct 15, 2014 | 76.60 | 77.60 | 75.60 | 77.28 | 3,226,133 | -0.05(-0.06%) |
Oct 14, 2014 | 77.12 | 78.00 | 76.96 | 77.33 | 2,082,523 | +0.48(+0.63%) |
Oct 13, 2014 | 77.89 | 78.20 | 76.80 | 76.85 | 2,101,343 | -0.87(-1.12%) |
Oct 10, 2014 | 78.97 | 79.78 | 77.69 | 77.72 | 2,723,314 | -0.79(-1.01%) |
Oct 09, 2014 | 80.60 | 81.30 | 78.50 | 78.51 | 3,032,660 | -2.13(-2.65%) |
Oct 08, 2014 | 82.00 | 82.00 | 79.70 | 80.64 | 4,692,925 | -1.88(-2.28%) |
Oct 07, 2014 | 83.71 | 84.03 | 82.52 | 82.53 | 1,824,471 | -1.78(-2.11%) |
Oct 06, 2014 | 84.81 | 84.97 | 84.07 | 84.31 | 1,250,410 | -0.30(-0.35%) |
Oct 03, 2014 | 84.36 | 85.02 | 84.00 | 84.60 | 1,117,648 | +0.70(+0.83%) |
Oct 02, 2014 | 83.78 | 84.28 | 83.30 | 83.91 | 978,951 | +0.20(+0.24%) |
Oct 01, 2014 | 84.52 | 84.66 | 83.44 | 83.71 | 1,822,457 | -0.99(-1.16%) |
Sep 30, 2014 | 84.43 | 84.89 | 84.27 | 84.69 | 1,841,782 | +0.15(+0.18%) |
Sep 29, 2014 | 83.47 | 84.64 | 83.41 | 84.54 | 1,204,032 | +0.31(+0.37%) |
Sep 26, 2014 | 83.53 | 84.49 | 83.34 | 84.23 | 968,832 | +0.86(+1.03%) |
Sep 25, 2014 | 83.99 | 84.07 | 83.25 | 83.37 | 1,383,790 | -0.96(-1.13%) |
Sep 24, 2014 | 83.28 | 84.47 | 83.23 | 84.32 | 830,990 | +0.99(+1.18%) |
Sep 23, 2014 | 83.26 | 83.64 | 83.16 | 83.34 | 2,125,833 | -0.22(-0.27%) |
Sep 22, 2014 | 83.78 | 83.86 | 83.31 | 83.56 | 917,034 | -0.41(-0.48%) |
Sep 19, 2014 | 84.82 | 84.84 | 83.86 | 83.97 | 2,601,949 | -0.95(-1.11%) |
Sep 18, 2014 | 84.45 | 85.01 | 84.18 | 84.91 | 1,325,989 | +0.88(+1.05%) |
Sep 17, 2014 | 84.42 | 84.68 | 83.74 | 84.03 | 1,432,895 | -0.02(-0.02%) |
Sep 16, 2014 | 84.13 | 84.43 | 83.71 | 84.05 | 890,760 | -0.28(-0.33%) |
Sep 15, 2014 | 84.14 | 84.68 | 83.82 | 84.33 | 1,064,280 | +0.21(+0.25%) |
Sep 12, 2014 | 83.96 | 84.33 | 83.74 | 84.12 | 1,095,107 | +0.23(+0.28%) |
Sep 11, 2014 | 83.31 | 84.18 | 83.28 | 83.89 | 733,264 | +0.13(+0.15%) |
Sep 10, 2014 | 83.74 | 84.16 | 83.50 | 83.76 | 710,065 | +0.23(+0.28%) |
Sep 09, 2014 | 84.28 | 84.52 | 83.46 | 83.53 | 1,165,513 | -0.98(-1.15%) |
Sep 08, 2014 | 84.27 | 85.01 | 84.16 | 84.51 | 777,651 | -0.05(-0.06%) |
Sep 05, 2014 | 84.78 | 84.78 | 84.13 | 84.56 | 1,168,841 | -0.43(-0.51%) |
Sep 04, 2014 | 84.88 | 85.56 | 84.88 | 84.99 | 1,338,350 | +0.18(+0.22%) |
Sep 03, 2014 | 85.00 | 85.15 | 84.73 | 84.81 | 1,158,100 | +0.09(+0.10%) |
Sep 02, 2014 | 84.42 | 85.35 | 84.26 | 84.72 | 1,220,487 | +0.52(+0.62%) |
Aug 29, 2014 | 84.25 | 84.20 | 84.20 | 84.20 | 930,097 | +0.24(+0.29%) |
Aug 28, 2014 | 83.49 | 84.23 | 83.42 | 83.96 | 783,473 | +0.08(+0.09%) |
Aug 27, 2014 | 84.16 | 84.55 | 83.75 | 83.88 | 856,477 | -0.24(-0.29%) |
Aug 26, 2014 | 84.45 | 84.45 | 84.10 | 84.12 | 1,139,095 | -0.31(-0.37%) |
Aug 25, 2014 | 84.05 | 84.70 | 83.90 | 84.43 | 1,204,538 | +0.69(+0.82%) |
Aug 22, 2014 | 84.09 | 84.43 | 83.54 | 83.75 | 1,339,392 | -0.23(-0.28%) |
Aug 21, 2014 | 83.38 | 84.22 | 83.28 | 83.98 | 1,663,910 | +0.62(+0.74%) |
Aug 20, 2014 | 82.72 | 83.64 | 82.72 | 83.36 | 1,972,367 | +0.26(+0.31%) |
Aug 19, 2014 | 82.81 | 83.47 | 82.58 | 83.10 | 2,227,565 | +0.49(+0.60%) |
Aug 18, 2014 | 82.09 | 82.87 | 82.02 | 82.61 | 1,566,153 | +0.89(+1.09%) |
Aug 15, 2014 | 82.59 | 82.95 | 81.27 | 81.72 | 2,143,448 | -0.63(-0.76%) |
Aug 14, 2014 | 82.89 | 83.00 | 82.27 | 82.34 | 1,709,592 | -0.61(-0.73%) |
Aug 13, 2014 | 82.68 | 83.30 | 82.55 | 82.95 | 961,483 | +0.86(+1.05%) |
Aug 12, 2014 | 81.74 | 82.48 | 81.74 | 82.09 | 969,818 | +0.11(+0.13%) |
Aug 11, 2014 | 81.80 | 82.20 | 81.47 | 81.99 | 1,114,383 | +0.30(+0.37%) |
Aug 08, 2014 | 80.85 | 81.82 | 80.82 | 81.69 | 1,066,851 | +1.04(+1.29%) |
Aug 07, 2014 | 80.92 | 80.99 | 80.29 | 80.64 | 1,141,695 | -0.08(-0.10%) |
Aug 06, 2014 | 80.24 | 81.36 | 80.24 | 80.72 | 1,825,092 | +0.34(+0.42%) |
Aug 05, 2014 | 81.27 | 81.32 | 80.29 | 80.38 | 1,776,817 | -1.14(-1.40%) |
Aug 04, 2014 | 81.41 | 81.64 | 80.66 | 81.52 | 1,212,293 | +0.43(+0.54%) |