Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 78.54 | 79.01 | 78.21 | 78.63 | 861,991 | +0.73(+0.94%) |
Oct 30, 2014 | 76.94 | 78.20 | 76.81 | 77.89 | 486,736 | +0.39(+0.50%) |
Oct 29, 2014 | 78.47 | 78.68 | 76.82 | 77.51 | 669,730 | -1.05(-1.34%) |
Oct 28, 2014 | 78.23 | 78.56 | 77.92 | 78.56 | 449,195 | +0.58(+0.75%) |
Oct 27, 2014 | 77.26 | 77.37 | 77.37 | 77.98 | 494,027 | +0.60(+0.78%) |
Oct 24, 2014 | 76.94 | 77.43 | 76.63 | 77.37 | 373,345 | +0.45(+0.58%) |
Oct 23, 2014 | 77.19 | 77.63 | 76.82 | 76.93 | 380,904 | +0.02(+0.02%) |
Oct 22, 2014 | 77.49 | 77.87 | 76.85 | 76.91 | 698,750 | -0.50(-0.64%) |
Oct 21, 2014 | 76.60 | 77.49 | 76.37 | 77.41 | 785,021 | +1.03(+1.35%) |
Oct 20, 2014 | 74.62 | 76.49 | 74.62 | 76.38 | 792,263 | +1.79(+2.40%) |
Oct 17, 2014 | 75.00 | 75.01 | 73.95 | 74.59 | 655,438 | +0.59(+0.80%) |
Oct 16, 2014 | 72.90 | 74.33 | 72.90 | 74.00 | 1,405,362 | +0.39(+0.53%) |
Oct 15, 2014 | 72.94 | 74.01 | 72.28 | 73.61 | 1,107,546 | -0.47(-0.63%) |
Oct 14, 2014 | 74.01 | 74.73 | 73.79 | 74.08 | 819,722 | +0.43(+0.59%) |
Oct 13, 2014 | 73.81 | 74.79 | 73.59 | 73.64 | 602,800 | -0.23(-0.31%) |
Oct 10, 2014 | 74.14 | 75.04 | 73.87 | 73.87 | 805,694 | -0.12(-0.16%) |
Oct 09, 2014 | 74.57 | 75.13 | 73.79 | 73.99 | 763,507 | -0.65(-0.87%) |
Oct 08, 2014 | 73.60 | 74.68 | 73.13 | 74.64 | 536,634 | +1.12(+1.52%) |
Oct 07, 2014 | 74.18 | 74.39 | 73.50 | 73.52 | 668,340 | -0.94(-1.27%) |
Oct 06, 2014 | 75.01 | 75.01 | 73.72 | 74.47 | 545,602 | -0.12(-0.16%) |
Oct 03, 2014 | 74.10 | 74.83 | 73.95 | 74.59 | 692,686 | +0.69(+0.93%) |
Oct 02, 2014 | 74.10 | 74.15 | 73.15 | 73.90 | 865,329 | -0.11(-0.14%) |
Oct 01, 2014 | 74.85 | 74.98 | 73.88 | 74.01 | 892,848 | -0.83(-1.11%) |
Sep 30, 2014 | 74.62 | 75.20 | 74.58 | 74.84 | 604,201 | +0.42(+0.56%) |
Sep 29, 2014 | 74.01 | 74.67 | 73.86 | 74.42 | 714,979 | -0.07(-0.09%) |
Sep 26, 2014 | 74.32 | 74.69 | 73.91 | 74.49 | 480,571 | +0.23(+0.32%) |
Sep 25, 2014 | 75.18 | 75.44 | 74.25 | 74.26 | 685,494 | -1.27(-1.68%) |
Sep 24, 2014 | 74.72 | 75.65 | 74.53 | 75.53 | 403,451 | +0.82(+1.10%) |
Sep 23, 2014 | 75.04 | 75.07 | 74.53 | 74.70 | 751,717 | -0.53(-0.70%) |
Sep 22, 2014 | 75.61 | 75.68 | 75.22 | 75.23 | 530,326 | -0.51(-0.68%) |
Sep 19, 2014 | 76.24 | 76.24 | 75.69 | 75.75 | 987,505 | -0.02(-0.03%) |
Sep 18, 2014 | 75.68 | 75.92 | 75.06 | 75.77 | 517,544 | +0.39(+0.51%) |
Sep 17, 2014 | 76.08 | 76.13 | 75.31 | 75.38 | 680,706 | -0.82(-1.08%) |
Sep 16, 2014 | 75.22 | 76.29 | 75.14 | 76.21 | 782,124 | +0.81(+1.07%) |
Sep 15, 2014 | 75.44 | 75.57 | 75.00 | 75.40 | 624,646 | +0.02(+0.03%) |
Sep 12, 2014 | 76.41 | 76.46 | 75.30 | 75.38 | 667,861 | -1.08(-1.41%) |
Sep 11, 2014 | 76.25 | 76.49 | 76.01 | 76.46 | 737,193 | +0.04(+0.05%) |
Sep 10, 2014 | 76.45 | 76.65 | 75.95 | 76.42 | 527,160 | -0.14(-0.18%) |
Sep 09, 2014 | 77.02 | 77.11 | 76.50 | 76.56 | 513,783 | -0.54(-0.70%) |
Sep 08, 2014 | 77.33 | 77.58 | 76.99 | 77.09 | 406,563 | -0.56(-0.72%) |
Sep 05, 2014 | 77.06 | 77.65 | 76.79 | 77.65 | 349,038 | +0.52(+0.68%) |
Sep 04, 2014 | 77.33 | 77.67 | 76.92 | 77.13 | 366,443 | -0.28(-0.36%) |
Sep 03, 2014 | 77.67 | 77.98 | 77.31 | 77.41 | 412,617 | -0.20(-0.26%) |
Sep 02, 2014 | 77.58 | 78.17 | 77.23 | 77.61 | 886,580 | +0.05(+0.06%) |
Aug 29, 2014 | 77.52 | 77.57 | 77.57 | 77.57 | 346,416 | +0.18(+0.23%) |
Aug 28, 2014 | 77.30 | 77.45 | 77.05 | 77.39 | 409,621 | -0.05(-0.06%) |
Aug 27, 2014 | 77.23 | 77.56 | 77.23 | 77.43 | 666,222 | -0.04(-0.05%) |
Aug 26, 2014 | 77.15 | 77.57 | 76.96 | 77.47 | 399,693 | +0.39(+0.51%) |
Aug 25, 2014 | 77.14 | 77.18 | 76.82 | 77.08 | 516,388 | +0.45(+0.58%) |
Aug 22, 2014 | 76.96 | 76.96 | 76.40 | 76.63 | 605,008 | -0.22(-0.29%) |
Aug 21, 2014 | 77.30 | 77.63 | 76.65 | 76.85 | 933,743 | -0.58(-0.75%) |
Aug 20, 2014 | 76.74 | 77.92 | 75.94 | 77.43 | 1,052,082 | -0.78(-1.00%) |
Aug 19, 2014 | 77.97 | 78.27 | 77.56 | 78.21 | 620,176 | +0.24(+0.31%) |
Aug 18, 2014 | 78.20 | 78.32 | 77.83 | 77.97 | 637,206 | +0.20(+0.25%) |
Aug 15, 2014 | 78.24 | 78.65 | 77.34 | 77.77 | 492,390 | -0.33(-0.42%) |
Aug 14, 2014 | 77.77 | 78.21 | 77.38 | 78.10 | 643,343 | +0.48(+0.61%) |
Aug 13, 2014 | 77.36 | 77.63 | 76.96 | 77.62 | 596,386 | +0.54(+0.71%) |
Aug 12, 2014 | 77.29 | 77.29 | 76.93 | 77.08 | 589,801 | -0.37(-0.48%) |
Aug 11, 2014 | 76.75 | 77.72 | 76.63 | 77.44 | 406,475 | +0.94(+1.23%) |
Aug 08, 2014 | 75.56 | 76.56 | 75.56 | 76.51 | 601,950 | +0.91(+1.20%) |
Aug 07, 2014 | 76.10 | 76.32 | 75.16 | 75.60 | 479,300 | -0.44(-0.58%) |
Aug 06, 2014 | 74.43 | 76.22 | 74.43 | 76.04 | 536,645 | +1.38(+1.85%) |
Aug 05, 2014 | 75.54 | 75.64 | 74.45 | 74.66 | 607,841 | -1.15(-1.52%) |
Aug 04, 2014 | 75.54 | 75.89 | 75.31 | 75.81 | 604,880 | +0.29(+0.38%) |