Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 86.08 | 86.71 | 85.69 | 86.60 | 1,696,466 | +0.81(+0.94%) |
Oct 30, 2014 | 84.81 | 85.81 | 84.63 | 85.79 | 1,258,189 | +0.57(+0.67%) |
Oct 29, 2014 | 85.15 | 85.79 | 83.95 | 85.22 | 1,933,408 | +1.11(+1.32%) |
Oct 28, 2014 | 83.93 | 84.12 | 83.29 | 84.12 | 1,155,597 | +0.15(+0.18%) |
Oct 27, 2014 | 83.35 | 83.25 | 83.25 | 83.96 | 1,232,298 | +0.72(+0.86%) |
Oct 24, 2014 | 83.30 | 83.66 | 82.89 | 83.25 | 1,105,580 | -0.03(-0.04%) |
Oct 23, 2014 | 83.49 | 83.82 | 82.97 | 83.28 | 1,548,473 | +0.09(+0.11%) |
Oct 22, 2014 | 83.55 | 83.90 | 83.09 | 83.19 | 1,159,481 | -0.23(-0.28%) |
Oct 21, 2014 | 82.86 | 83.46 | 82.28 | 83.43 | 1,214,697 | +0.81(+0.98%) |
Oct 20, 2014 | 81.77 | 82.63 | 81.55 | 82.61 | 869,995 | +0.93(+1.14%) |
Oct 17, 2014 | 81.23 | 81.85 | 80.64 | 81.68 | 1,708,858 | +0.77(+0.95%) |
Oct 16, 2014 | 80.97 | 81.55 | 80.43 | 80.92 | 1,813,732 | -0.71(-0.87%) |
Oct 15, 2014 | 82.16 | 82.69 | 80.69 | 81.63 | 2,112,327 | -0.81(-0.99%) |
Oct 14, 2014 | 81.76 | 83.56 | 81.51 | 82.44 | 1,386,899 | +0.94(+1.15%) |
Oct 13, 2014 | 81.32 | 82.52 | 81.32 | 81.51 | 1,082,402 | -0.03(-0.03%) |
Oct 10, 2014 | 81.40 | 82.47 | 81.33 | 81.53 | 1,197,852 | +0.38(+0.47%) |
Oct 09, 2014 | 80.96 | 81.88 | 80.69 | 81.15 | 1,776,872 | +0.13(+0.16%) |
Oct 08, 2014 | 78.97 | 81.04 | 78.77 | 81.02 | 2,045,321 | +2.38(+3.03%) |
Oct 07, 2014 | 79.18 | 79.74 | 78.61 | 78.64 | 1,341,713 | -0.85(-1.07%) |
Oct 06, 2014 | 79.62 | 80.05 | 79.18 | 79.49 | 913,849 | -0.06(-0.08%) |
Oct 03, 2014 | 79.48 | 79.81 | 78.98 | 79.55 | 1,285,370 | +0.31(+0.39%) |
Oct 02, 2014 | 79.09 | 79.64 | 78.87 | 79.24 | 1,214,138 | +0.01(+0.01%) |
Oct 01, 2014 | 78.87 | 79.95 | 78.78 | 79.24 | 1,446,412 | +0.15(+0.19%) |
Sep 30, 2014 | 79.18 | 79.46 | 78.47 | 79.09 | 1,517,176 | -0.08(-0.09%) |
Sep 29, 2014 | 79.03 | 79.18 | 78.10 | 79.16 | 1,543,674 | +0.42(+0.54%) |
Sep 26, 2014 | 77.09 | 79.03 | 77.03 | 78.74 | 1,441,075 | +1.53(+1.98%) |
Sep 25, 2014 | 78.40 | 78.48 | 77.17 | 77.21 | 2,029,994 | -0.98(-1.26%) |
Sep 24, 2014 | 78.30 | 79.49 | 78.04 | 78.19 | 1,248,079 | -0.24(-0.30%) |
Sep 23, 2014 | 78.92 | 79.22 | 78.32 | 78.43 | 1,087,863 | -0.69(-0.88%) |
Sep 22, 2014 | 79.34 | 79.86 | 79.06 | 79.12 | 788,440 | -0.50(-0.62%) |
Sep 19, 2014 | 80.15 | 80.15 | 79.47 | 79.62 | 1,449,382 | -0.10(-0.13%) |
Sep 18, 2014 | 80.79 | 80.79 | 79.50 | 79.72 | 1,103,029 | -0.39(-0.49%) |
Sep 17, 2014 | 79.65 | 80.61 | 79.54 | 80.12 | 1,639,282 | +1.11(+1.40%) |
Sep 16, 2014 | 78.11 | 79.32 | 77.81 | 79.01 | 1,150,355 | +0.98(+1.26%) |
Sep 15, 2014 | 78.49 | 78.83 | 77.55 | 78.02 | 1,010,282 | -0.30(-0.38%) |
Sep 12, 2014 | 80.84 | 80.84 | 77.81 | 78.32 | 1,588,293 | -2.70(-3.34%) |
Sep 11, 2014 | 80.77 | 81.24 | 80.51 | 81.03 | 666,608 | +0.16(+0.19%) |
Sep 10, 2014 | 82.18 | 82.22 | 80.77 | 80.87 | 887,565 | -1.60(-1.94%) |
Sep 09, 2014 | 83.10 | 83.43 | 82.27 | 82.47 | 526,928 | -0.86(-1.03%) |
Sep 08, 2014 | 83.49 | 83.78 | 83.03 | 83.32 | 468,845 | -0.09(-0.11%) |
Sep 05, 2014 | 82.04 | 83.48 | 82.04 | 83.41 | 840,532 | +1.44(+1.76%) |
Sep 04, 2014 | 82.72 | 83.12 | 81.73 | 81.97 | 918,702 | -0.80(-0.97%) |
Sep 03, 2014 | 82.69 | 83.08 | 82.35 | 82.77 | 766,324 | +0.42(+0.51%) |
Sep 02, 2014 | 82.38 | 82.80 | 82.21 | 82.35 | 832,240 | -0.13(-0.16%) |
Aug 29, 2014 | 82.38 | 82.48 | 82.48 | 82.48 | 1,199,636 | +0.24(+0.29%) |
Aug 28, 2014 | 82.39 | 82.65 | 82.01 | 82.24 | 644,629 | -0.29(-0.35%) |
Aug 27, 2014 | 82.43 | 82.98 | 82.32 | 82.53 | 661,831 | +0.24(+0.29%) |
Aug 26, 2014 | 82.44 | 82.85 | 82.22 | 82.29 | 668,688 | -0.16(-0.20%) |
Aug 25, 2014 | 83.36 | 83.36 | 82.08 | 82.45 | 622,278 | -0.41(-0.49%) |
Aug 22, 2014 | 83.45 | 83.78 | 82.36 | 82.86 | 493,160 | -0.69(-0.82%) |
Aug 21, 2014 | 83.83 | 84.26 | 83.36 | 83.55 | 692,657 | -0.29(-0.34%) |
Aug 20, 2014 | 83.27 | 84.10 | 82.80 | 83.83 | 597,151 | +0.32(+0.38%) |
Aug 19, 2014 | 83.25 | 83.65 | 82.73 | 83.51 | 562,069 | +0.35(+0.42%) |
Aug 18, 2014 | 82.36 | 83.21 | 82.12 | 83.16 | 785,996 | +1.28(+1.56%) |
Aug 15, 2014 | 82.42 | 82.64 | 81.73 | 81.88 | 880,849 | -0.27(-0.32%) |
Aug 14, 2014 | 82.72 | 82.87 | 82.11 | 82.15 | 662,635 | -0.37(-0.45%) |
Aug 13, 2014 | 82.02 | 82.87 | 82.02 | 82.52 | 668,243 | +0.66(+0.80%) |
Aug 12, 2014 | 81.86 | 82.17 | 81.58 | 81.86 | 531,353 | -0.10(-0.12%) |
Aug 11, 2014 | 81.93 | 82.45 | 81.62 | 81.96 | 710,227 | +0.41(+0.50%) |
Aug 08, 2014 | 81.38 | 81.54 | 80.47 | 81.55 | 759,047 | +0.94(+1.16%) |
Aug 07, 2014 | 80.95 | 81.38 | 80.45 | 80.61 | 671,710 | -0.20(-0.24%) |
Aug 06, 2014 | 80.30 | 80.99 | 80.20 | 80.81 | 937,894 | +0.44(+0.55%) |
Aug 05, 2014 | 80.96 | 81.27 | 79.99 | 80.37 | 1,045,608 | -1.03(-1.26%) |
Aug 04, 2014 | 80.71 | 81.68 | 80.21 | 81.39 | 791,119 | +0.71(+0.88%) |