Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 73.88 | 74.01 | 73.81 | 73.99 | 915,382 | +0.11(+0.15%) |
Oct 30, 2014 | 73.72 | 73.91 | 73.72 | 73.88 | 538,368 | +0.16(+0.22%) |
Oct 29, 2014 | 73.92 | 74.10 | 73.62 | 73.72 | 1,122,929 | -0.20(-0.27%) |
Oct 28, 2014 | 73.75 | 73.95 | 73.55 | 73.92 | 1,524,173 | +0.17(+0.23%) |
Oct 27, 2014 | 73.61 | 73.75 | 73.61 | 73.75 | 933,274 | +0.14(+0.19%) |
Oct 24, 2014 | 73.58 | 73.66 | 73.51 | 73.61 | 657,898 | +0.03(+0.04%) |
Oct 23, 2014 | 73.70 | 73.77 | 73.57 | 73.57 | 1,241,647 | -0.10(-0.14%) |
Oct 22, 2014 | 73.59 | 73.77 | 73.57 | 73.68 | 2,285,831 | +0.15(+0.21%) |
Oct 21, 2014 | 73.66 | 73.68 | 73.50 | 73.52 | 1,275,136 | -0.16(-0.22%) |
Oct 20, 2014 | 73.57 | 73.68 | 73.57 | 73.68 | 1,244,344 | +0.16(+0.22%) |
Oct 17, 2014 | 73.39 | 73.61 | 73.35 | 73.52 | 1,257,984 | +0.39(+0.53%) |
Oct 16, 2014 | 72.88 | 73.15 | 72.75 | 73.14 | 2,183,522 | +0.01(+0.01%) |
Oct 15, 2014 | 73.12 | 73.25 | 72.92 | 73.13 | 1,344,790 | +0.01(+0.01%) |
Oct 14, 2014 | 73.04 | 73.24 | 73.02 | 73.12 | 2,016,914 | +0.18(+0.25%) |
Oct 13, 2014 | 73.14 | 73.14 | 72.91 | 72.94 | 858,337 | -0.10(-0.13%) |
Oct 10, 2014 | 73.21 | 73.23 | 73.02 | 73.04 | 942,805 | -0.22(-0.30%) |
Oct 09, 2014 | 73.39 | 73.53 | 73.24 | 73.26 | 1,518,787 | -0.01(-0.01%) |
Oct 08, 2014 | 73.03 | 73.28 | 72.95 | 73.26 | 1,588,444 | +0.29(+0.40%) |
Oct 07, 2014 | 72.91 | 73.03 | 72.89 | 72.97 | 1,586,959 | +0.01(+0.01%) |
Oct 06, 2014 | 72.88 | 73.08 | 72.87 | 72.97 | 1,206,307 | +0.15(+0.20%) |
Oct 03, 2014 | 72.75 | 72.85 | 72.63 | 72.82 | 943,219 | +0.10(+0.13%) |
Oct 02, 2014 | 72.81 | 72.88 | 72.64 | 72.72 | 1,495,221 | -0.26(-0.36%) |
Oct 01, 2014 | 72.78 | 73.00 | 72.68 | 72.99 | 7,808,216 | +0.43(+0.60%) |
Sep 30, 2014 | 72.54 | 72.72 | 72.49 | 72.55 | 1,768,170 | -0.04(-0.05%) |
Sep 29, 2014 | 72.67 | 72.70 | 72.46 | 72.59 | 1,898,240 | -0.34(-0.47%) |
Sep 26, 2014 | 72.86 | 73.10 | 72.85 | 72.93 | 1,380,982 | -0.22(-0.30%) |
Sep 25, 2014 | 73.27 | 73.38 | 73.07 | 73.15 | 1,560,238 | -0.12(-0.16%) |
Sep 24, 2014 | 73.23 | 73.30 | 73.17 | 73.27 | 1,115,858 | +0.11(+0.15%) |
Sep 23, 2014 | 73.09 | 73.16 | 73.04 | 73.16 | 709,427 | +0.08(+0.11%) |
Sep 22, 2014 | 73.16 | 73.16 | 73.06 | 73.08 | 785,370 | +0.11(+0.15%) |
Sep 19, 2014 | 72.95 | 73.06 | 72.90 | 72.97 | 616,883 | +0.11(+0.15%) |
Sep 18, 2014 | 72.87 | 72.94 | 72.77 | 72.86 | 851,453 | +0.03(+0.04%) |
Sep 17, 2014 | 73.04 | 73.08 | 72.80 | 72.83 | 758,796 | -0.19(-0.26%) |
Sep 16, 2014 | 73.03 | 73.16 | 72.97 | 73.02 | 999,718 | +0.09(+0.12%) |
Sep 15, 2014 | 72.97 | 73.10 | 72.90 | 72.93 | 920,504 | -0.15(-0.21%) |
Sep 12, 2014 | 73.31 | 73.31 | 73.08 | 73.09 | 2,339,745 | -0.41(-0.55%) |
Sep 11, 2014 | 73.60 | 73.68 | 73.47 | 73.49 | 687,056 | +0.01(+0.01%) |
Sep 10, 2014 | 73.35 | 73.54 | 73.26 | 73.49 | 1,471,646 | -0.02(-0.03%) |
Sep 09, 2014 | 73.69 | 73.69 | 73.51 | 73.51 | 1,236,020 | -0.22(-0.31%) |
Sep 08, 2014 | 74.05 | 74.12 | 73.73 | 73.73 | 1,943,035 | -0.48(-0.64%) |
Sep 05, 2014 | 74.05 | 74.26 | 74.05 | 74.21 | 1,611,906 | +0.26(+0.36%) |
Sep 04, 2014 | 74.18 | 74.18 | 73.87 | 73.94 | 2,125,766 | -0.01(-0.02%) |
Sep 03, 2014 | 73.85 | 74.00 | 73.81 | 73.96 | 1,273,983 | +0.13(+0.18%) |
Sep 02, 2014 | 74.10 | 74.12 | 73.78 | 73.82 | 1,633,409 | -0.33(-0.45%) |
Aug 29, 2014 | 74.23 | 74.16 | 74.16 | 74.16 | 717,586 | -0.05(-0.07%) |
Aug 28, 2014 | 74.19 | 74.33 | 74.14 | 74.21 | 983,407 | -0.19(-0.25%) |
Aug 27, 2014 | 74.12 | 74.39 | 74.10 | 74.39 | 1,069,671 | +0.47(+0.63%) |
Aug 26, 2014 | 73.92 | 73.96 | 73.85 | 73.92 | 855,814 | +0.21(+0.28%) |
Aug 25, 2014 | 73.73 | 73.75 | 73.67 | 73.72 | 820,585 | -0.03(-0.03%) |
Aug 22, 2014 | 73.87 | 73.89 | 73.65 | 73.75 | 1,322,712 | -0.01(-0.01%) |
Aug 21, 2014 | 73.68 | 73.80 | 73.62 | 73.75 | 808,930 | +0.11(+0.15%) |
Aug 20, 2014 | 73.94 | 74.00 | 73.60 | 73.64 | 1,284,807 | -0.35(-0.48%) |
Aug 19, 2014 | 73.96 | 74.01 | 73.88 | 74.00 | 876,698 | +0.21(+0.29%) |
Aug 18, 2014 | 73.80 | 73.84 | 73.75 | 73.78 | 573,506 | +0.01(+0.01%) |
Aug 15, 2014 | 73.83 | 73.91 | 73.62 | 73.78 | 986,497 | +0.11(+0.15%) |
Aug 14, 2014 | 73.45 | 73.69 | 73.43 | 73.67 | 1,175,705 | +0.40(+0.54%) |
Aug 13, 2014 | 73.11 | 73.32 | 73.11 | 73.27 | 1,132,720 | +0.19(+0.26%) |
Aug 12, 2014 | 73.11 | 73.24 | 72.98 | 73.08 | 1,027,538 | +0.10(+0.13%) |
Aug 11, 2014 | 72.88 | 73.04 | 72.87 | 72.98 | 993,893 | +0.15(+0.20%) |
Aug 08, 2014 | 72.56 | 72.88 | 72.48 | 72.83 | 1,929,147 | +0.26(+0.35%) |
Aug 07, 2014 | 72.60 | 72.78 | 72.55 | 72.58 | 705,634 | -0.13(-0.18%) |
Aug 06, 2014 | 72.51 | 72.80 | 72.43 | 72.71 | 2,861,570 | -0.09(-0.12%) |
Aug 05, 2014 | 72.87 | 72.98 | 72.73 | 72.80 | 2,856,777 | -0.09(-0.12%) |
Aug 04, 2014 | 72.85 | 73.14 | 72.83 | 72.89 | 2,564,600 | +0.21(+0.28%) |