Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 79.92 | 80.51 | 79.77 | 80.13 | 2,629,939 | +0.46(+0.57%) |
Oct 30, 2014 | 78.92 | 79.85 | 78.92 | 79.67 | 1,580,251 | +0.13(+0.16%) |
Oct 29, 2014 | 79.85 | 79.95 | 78.99 | 79.54 | 1,767,542 | -0.20(-0.26%) |
Oct 28, 2014 | 79.71 | 79.84 | 79.17 | 79.75 | 1,925,744 | +0.31(+0.39%) |
Oct 27, 2014 | 79.31 | 79.31 | 79.26 | 79.44 | 1,548,282 | +0.13(+0.17%) |
Oct 24, 2014 | 79.00 | 79.54 | 78.79 | 79.31 | 1,740,851 | +0.76(+0.97%) |
Oct 23, 2014 | 79.33 | 79.33 | 78.03 | 78.54 | 2,517,541 | -0.45(-0.57%) |
Oct 22, 2014 | 78.32 | 79.58 | 78.21 | 78.99 | 3,253,531 | +1.00(+1.28%) |
Oct 21, 2014 | 76.50 | 78.08 | 75.49 | 77.99 | 2,919,121 | +2.24(+2.95%) |
Oct 20, 2014 | 74.47 | 75.78 | 74.47 | 75.76 | 2,356,193 | +1.25(+1.68%) |
Oct 17, 2014 | 74.27 | 74.64 | 73.47 | 74.51 | 3,369,414 | +0.86(+1.16%) |
Oct 16, 2014 | 73.05 | 74.19 | 72.84 | 73.65 | 2,673,306 | -0.26(-0.35%) |
Oct 15, 2014 | 74.21 | 75.28 | 73.09 | 73.91 | 3,873,878 | -0.70(-0.94%) |
Oct 14, 2014 | 74.92 | 75.04 | 74.30 | 74.61 | 2,437,812 | -0.13(-0.18%) |
Oct 13, 2014 | 76.00 | 76.11 | 74.71 | 74.75 | 2,373,777 | -1.28(-1.69%) |
Oct 10, 2014 | 76.17 | 76.76 | 76.03 | 76.03 | 2,016,032 | -0.01(-0.02%) |
Oct 09, 2014 | 76.48 | 76.98 | 75.79 | 76.05 | 2,305,008 | -0.53(-0.70%) |
Oct 08, 2014 | 75.20 | 76.61 | 75.10 | 76.58 | 3,045,540 | +1.57(+2.09%) |
Oct 07, 2014 | 74.69 | 75.66 | 74.57 | 75.01 | 2,343,282 | +0.10(+0.13%) |
Oct 06, 2014 | 75.53 | 75.73 | 74.45 | 74.91 | 2,607,613 | -0.61(-0.81%) |
Oct 03, 2014 | 75.33 | 75.76 | 75.07 | 75.52 | 2,407,912 | +0.62(+0.83%) |
Oct 02, 2014 | 75.03 | 75.61 | 74.80 | 74.89 | 2,013,878 | +0.04(+0.06%) |
Oct 01, 2014 | 75.05 | 75.58 | 74.77 | 74.85 | 2,231,953 | -0.57(-0.76%) |
Sep 30, 2014 | 75.67 | 75.70 | 75.17 | 75.43 | 2,093,333 | -0.24(-0.32%) |
Sep 29, 2014 | 75.21 | 75.74 | 75.09 | 75.67 | 1,642,416 | +0.04(+0.06%) |
Sep 26, 2014 | 75.06 | 75.76 | 74.94 | 75.62 | 1,716,910 | +0.46(+0.61%) |
Sep 25, 2014 | 75.84 | 75.90 | 75.11 | 75.17 | 2,304,345 | -1.16(-1.52%) |
Sep 24, 2014 | 74.66 | 76.40 | 74.65 | 76.33 | 3,244,315 | +1.68(+2.24%) |
Sep 23, 2014 | 75.41 | 75.50 | 74.66 | 74.66 | 1,913,174 | -0.84(-1.11%) |
Sep 22, 2014 | 75.04 | 75.79 | 75.03 | 75.50 | 2,598,487 | +0.52(+0.69%) |
Sep 19, 2014 | 75.09 | 75.17 | 74.82 | 74.98 | 2,592,694 | +0.15(+0.20%) |
Sep 18, 2014 | 74.96 | 75.04 | 74.67 | 74.83 | 1,419,705 | +0.00(+0.00%) |
Sep 17, 2014 | 75.02 | 75.29 | 74.75 | 74.83 | 1,952,831 | -0.09(-0.12%) |
Sep 16, 2014 | 75.30 | 75.30 | 74.45 | 74.92 | 2,331,455 | +0.32(+0.43%) |
Sep 15, 2014 | 74.34 | 74.73 | 74.21 | 74.60 | 2,275,945 | +0.26(+0.35%) |
Sep 12, 2014 | 75.07 | 75.07 | 74.01 | 74.34 | 1,746,830 | -0.73(-0.97%) |
Sep 11, 2014 | 74.96 | 75.13 | 74.68 | 75.07 | 2,030,252 | +0.12(+0.16%) |
Sep 10, 2014 | 75.07 | 75.10 | 74.61 | 74.95 | 2,117,648 | +0.03(+0.04%) |
Sep 09, 2014 | 75.01 | 75.16 | 74.52 | 74.92 | 2,822,248 | -0.09(-0.12%) |
Sep 08, 2014 | 75.17 | 75.52 | 74.85 | 75.01 | 1,703,706 | -0.36(-0.48%) |
Sep 05, 2014 | 75.48 | 75.65 | 75.27 | 75.38 | 2,463,726 | -0.03(-0.04%) |
Sep 04, 2014 | 75.48 | 75.68 | 75.26 | 75.41 | 1,978,970 | -0.01(-0.01%) |
Sep 03, 2014 | 75.53 | 75.69 | 75.36 | 75.41 | 1,838,571 | +0.27(+0.36%) |
Sep 02, 2014 | 75.26 | 75.53 | 74.82 | 75.14 | 2,599,814 | +0.00(+0.00%) |
Aug 29, 2014 | 75.48 | 75.14 | 75.14 | 75.14 | 2,038,966 | -0.10(-0.13%) |
Aug 28, 2014 | 75.67 | 75.67 | 75.17 | 75.24 | 1,549,874 | -0.54(-0.72%) |
Aug 27, 2014 | 75.14 | 75.78 | 75.14 | 75.78 | 2,437,792 | +0.55(+0.73%) |
Aug 26, 2014 | 75.98 | 76.25 | 75.22 | 75.23 | 1,914,075 | -0.75(-0.99%) |
Aug 25, 2014 | 76.00 | 76.30 | 75.70 | 75.98 | 1,476,316 | +0.31(+0.40%) |
Aug 22, 2014 | 76.06 | 76.16 | 75.64 | 75.68 | 1,213,647 | -0.29(-0.38%) |
Aug 21, 2014 | 75.67 | 76.18 | 75.59 | 75.96 | 1,500,605 | +0.42(+0.56%) |
Aug 20, 2014 | 75.24 | 75.60 | 75.18 | 75.54 | 1,200,499 | +0.08(+0.10%) |
Aug 19, 2014 | 75.75 | 75.79 | 75.41 | 75.46 | 1,254,947 | -0.13(-0.17%) |
Aug 18, 2014 | 75.36 | 75.71 | 75.22 | 75.59 | 1,853,710 | +0.64(+0.85%) |
Aug 15, 2014 | 75.47 | 75.48 | 74.66 | 74.95 | 1,747,762 | -0.25(-0.33%) |
Aug 14, 2014 | 74.97 | 75.31 | 74.95 | 75.20 | 1,329,032 | +0.10(+0.13%) |
Aug 13, 2014 | 75.22 | 75.54 | 74.92 | 75.10 | 1,580,454 | +0.22(+0.30%) |
Aug 12, 2014 | 75.06 | 75.14 | 74.65 | 74.88 | 1,491,737 | -0.31(-0.41%) |
Aug 11, 2014 | 75.19 | 75.50 | 74.65 | 75.18 | 1,972,159 | +0.52(+0.70%) |
Aug 08, 2014 | 73.96 | 74.43 | 73.59 | 74.66 | 1,992,558 | +0.79(+1.06%) |
Aug 07, 2014 | 74.34 | 74.60 | 73.69 | 73.87 | 2,205,624 | -0.37(-0.50%) |
Aug 06, 2014 | 72.66 | 74.30 | 72.60 | 74.24 | 3,767,113 | +1.45(+2.00%) |
Aug 05, 2014 | 72.86 | 73.23 | 72.49 | 72.79 | 2,011,906 | -0.42(-0.58%) |
Aug 04, 2014 | 73.27 | 73.34 | 72.76 | 73.21 | 3,123,358 | +0.23(+0.31%) |