Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 75.92 | 76.08 | 75.62 | 76.08 | 118,513 | +0.67(+0.88%) |
Oct 30, 2014 | 75.04 | 75.62 | 74.79 | 75.41 | 116,398 | +0.20(+0.26%) |
Oct 29, 2014 | 75.87 | 76.00 | 74.85 | 75.22 | 112,110 | -0.33(-0.44%) |
Oct 28, 2014 | 75.00 | 75.55 | 74.77 | 75.55 | 98,965 | +1.20(+1.62%) |
Oct 27, 2014 | 74.23 | 74.97 | 74.97 | 74.35 | 115,560 | -0.62(-0.83%) |
Oct 24, 2014 | 74.77 | 74.99 | 74.50 | 74.97 | 90,064 | +0.16(+0.21%) |
Oct 23, 2014 | 74.85 | 75.13 | 74.74 | 74.81 | 92,570 | +0.53(+0.71%) |
Oct 22, 2014 | 74.88 | 75.23 | 74.25 | 74.28 | 101,074 | -0.53(-0.71%) |
Oct 21, 2014 | 74.01 | 74.86 | 74.01 | 74.81 | 370,793 | +1.29(+1.75%) |
Oct 20, 2014 | 73.03 | 73.71 | 73.03 | 73.52 | 113,786 | +0.49(+0.67%) |
Oct 17, 2014 | 72.86 | 73.18 | 72.49 | 73.03 | 216,630 | +1.19(+1.66%) |
Oct 16, 2014 | 70.63 | 72.34 | 70.36 | 71.84 | 231,961 | -0.26(-0.36%) |
Oct 15, 2014 | 72.31 | 72.09 | 70.57 | 72.09 | 201,386 | -0.21(-0.29%) |
Oct 14, 2014 | 72.43 | 72.87 | 72.03 | 72.31 | 179,469 | +0.32(+0.44%) |
Oct 13, 2014 | 72.71 | 73.27 | 71.87 | 71.99 | 142,950 | -0.76(-1.05%) |
Oct 10, 2014 | 73.04 | 73.28 | 72.70 | 72.75 | 147,457 | -0.83(-1.13%) |
Oct 09, 2014 | 74.86 | 75.09 | 73.50 | 73.58 | 216,313 | -1.99(-2.63%) |
Oct 08, 2014 | 75.28 | 75.70 | 74.39 | 75.57 | 865,598 | +0.21(+0.28%) |
Oct 07, 2014 | 75.83 | 75.97 | 75.25 | 75.36 | 94,147 | -0.92(-1.21%) |
Oct 06, 2014 | 76.39 | 76.56 | 76.07 | 76.28 | 115,632 | +0.23(+0.30%) |
Oct 03, 2014 | 76.09 | 77.36 | 75.57 | 76.06 | 228,019 | +0.20(+0.26%) |
Oct 02, 2014 | 76.22 | 76.62 | 75.00 | 75.86 | 210,892 | -0.37(-0.49%) |
Oct 01, 2014 | 77.05 | 77.05 | 76.23 | 76.23 | 286,305 | -1.00(-1.29%) |
Sep 30, 2014 | 77.51 | 77.66 | 76.85 | 77.23 | 134,151 | -0.28(-0.36%) |
Sep 29, 2014 | 77.51 | 77.65 | 77.09 | 77.51 | 235,258 | -0.54(-0.69%) |
Sep 26, 2014 | 78.09 | 78.31 | 77.75 | 78.04 | 61,846 | +0.11(+0.14%) |
Sep 25, 2014 | 78.73 | 78.73 | 77.89 | 77.94 | 95,505 | -1.34(-1.69%) |
Sep 24, 2014 | 78.42 | 79.36 | 78.39 | 79.28 | 111,872 | +0.60(+0.76%) |
Sep 23, 2014 | 79.02 | 79.05 | 78.57 | 78.68 | 114,320 | -0.35(-0.45%) |
Sep 22, 2014 | 79.71 | 79.75 | 78.89 | 79.03 | 93,676 | -0.78(-0.98%) |
Sep 19, 2014 | 80.44 | 80.46 | 79.63 | 79.82 | 145,871 | -0.23(-0.29%) |
Sep 18, 2014 | 79.98 | 80.30 | 79.86 | 80.05 | 65,476 | +0.20(+0.25%) |
Sep 17, 2014 | 80.30 | 80.30 | 79.61 | 79.86 | 156,948 | -0.26(-0.33%) |
Sep 16, 2014 | 79.38 | 80.26 | 79.31 | 80.12 | 116,580 | +0.20(+0.25%) |
Sep 15, 2014 | 79.95 | 79.95 | 79.77 | 79.92 | 68,473 | -0.28(-0.35%) |
Sep 12, 2014 | 80.40 | 80.47 | 80.01 | 80.19 | 85,574 | -0.29(-0.37%) |
Sep 11, 2014 | 80.21 | 80.64 | 80.21 | 80.49 | 76,467 | -0.50(-0.61%) |
Sep 10, 2014 | 80.76 | 81.05 | 80.55 | 80.99 | 62,404 | +0.04(+0.05%) |
Sep 09, 2014 | 81.14 | 81.14 | 80.65 | 80.95 | 77,673 | -0.29(-0.36%) |
Sep 08, 2014 | 81.77 | 81.96 | 81.08 | 81.24 | 107,639 | -1.05(-1.28%) |
Sep 05, 2014 | 82.05 | 82.32 | 81.81 | 82.30 | 67,809 | +0.25(+0.30%) |
Sep 04, 2014 | 82.46 | 82.70 | 81.89 | 82.05 | 71,160 | -0.49(-0.59%) |
Sep 03, 2014 | 82.78 | 82.78 | 82.42 | 82.54 | 170,178 | +0.34(+0.41%) |
Sep 02, 2014 | 82.57 | 82.57 | 81.98 | 82.20 | 166,236 | -0.20(-0.24%) |
Aug 29, 2014 | 82.62 | 82.39 | 82.39 | 82.39 | 56,546 | +0.05(+0.06%) |
Aug 28, 2014 | 82.48 | 82.55 | 82.24 | 82.34 | 56,845 | -0.60(-0.72%) |
Aug 27, 2014 | 82.61 | 82.94 | 82.61 | 82.94 | 84,095 | +0.35(+0.42%) |
Aug 26, 2014 | 82.55 | 82.71 | 82.38 | 82.59 | 50,093 | +0.21(+0.26%) |
Aug 25, 2014 | 82.31 | 82.46 | 82.14 | 82.38 | 80,457 | +0.33(+0.40%) |
Aug 22, 2014 | 81.97 | 82.15 | 81.79 | 82.05 | 72,613 | -0.01(-0.01%) |
Aug 21, 2014 | 81.86 | 82.11 | 81.86 | 82.06 | 54,002 | +0.28(+0.34%) |
Aug 20, 2014 | 81.64 | 81.90 | 81.48 | 81.78 | 130,611 | -0.49(-0.60%) |
Aug 19, 2014 | 82.01 | 82.27 | 81.99 | 82.27 | 68,879 | +0.45(+0.55%) |
Aug 18, 2014 | 81.75 | 81.82 | 81.45 | 81.81 | 77,815 | +0.51(+0.63%) |
Aug 15, 2014 | 81.50 | 81.60 | 80.99 | 81.30 | 58,372 | -0.12(-0.15%) |
Aug 14, 2014 | 81.18 | 81.42 | 81.18 | 81.42 | 53,285 | +0.66(+0.82%) |
Aug 13, 2014 | 80.88 | 80.96 | 80.64 | 80.76 | 91,501 | +0.25(+0.31%) |
Aug 12, 2014 | 80.49 | 80.59 | 80.34 | 80.51 | 51,452 | -0.08(-0.10%) |
Aug 11, 2014 | 80.33 | 80.72 | 80.26 | 80.59 | 48,517 | +0.81(+1.01%) |
Aug 08, 2014 | 79.33 | 79.83 | 79.16 | 79.79 | 116,399 | +0.27(+0.34%) |
Aug 07, 2014 | 80.04 | 80.28 | 79.20 | 79.52 | 65,180 | -0.64(-0.80%) |
Aug 06, 2014 | 79.83 | 80.16 | 79.22 | 80.16 | 139,806 | +0.05(+0.06%) |
Aug 05, 2014 | 80.74 | 80.98 | 79.89 | 80.11 | 156,633 | -1.22(-1.51%) |
Aug 04, 2014 | 81.36 | 81.44 | 80.74 | 81.34 | 73,649 | +0.59(+0.73%) |