Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 76.26 | 76.26 | 75.61 | 75.96 | 2,494,224 | +0.80(+1.07%) |
Oct 30, 2014 | 74.52 | 75.32 | 74.42 | 75.15 | 959,562 | +0.46(+0.61%) |
Oct 29, 2014 | 74.87 | 74.87 | 74.23 | 74.70 | 1,394,898 | -0.06(-0.08%) |
Oct 28, 2014 | 74.30 | 74.78 | 74.22 | 74.76 | 1,110,961 | +0.80(+1.08%) |
Oct 27, 2014 | 73.82 | 74.03 | 74.03 | 73.96 | 1,654,161 | -0.07(-0.09%) |
Oct 24, 2014 | 73.70 | 74.10 | 73.41 | 74.03 | 1,121,654 | +0.47(+0.64%) |
Oct 23, 2014 | 73.44 | 73.98 | 73.34 | 73.55 | 1,500,048 | +0.81(+1.12%) |
Oct 22, 2014 | 73.28 | 73.45 | 72.68 | 72.74 | 1,314,533 | -0.40(-0.54%) |
Oct 21, 2014 | 72.38 | 73.20 | 72.29 | 73.14 | 1,403,892 | +1.29(+1.80%) |
Oct 20, 2014 | 71.12 | 71.91 | 71.07 | 71.84 | 993,900 | +0.55(+0.77%) |
Oct 17, 2014 | 71.10 | 71.72 | 70.90 | 71.29 | 2,624,017 | +0.97(+1.38%) |
Oct 16, 2014 | 69.41 | 70.87 | 69.30 | 70.32 | 3,714,235 | -0.18(-0.25%) |
Oct 15, 2014 | 71.22 | 70.75 | 69.01 | 70.50 | 4,509,606 | -0.72(-1.01%) |
Oct 14, 2014 | 71.61 | 72.03 | 71.00 | 71.22 | 2,700,376 | -0.07(-0.09%) |
Oct 13, 2014 | 72.33 | 72.61 | 71.22 | 71.29 | 2,208,593 | -1.05(-1.45%) |
Oct 10, 2014 | 73.10 | 73.50 | 72.33 | 72.33 | 2,405,077 | -0.81(-1.11%) |
Oct 09, 2014 | 74.45 | 74.51 | 73.06 | 73.15 | 1,156,482 | -1.39(-1.86%) |
Oct 08, 2014 | 73.29 | 74.63 | 72.91 | 74.54 | 1,357,399 | +1.30(+1.78%) |
Oct 07, 2014 | 74.13 | 74.15 | 73.23 | 73.23 | 1,205,770 | -1.13(-1.53%) |
Oct 06, 2014 | 74.76 | 74.83 | 74.13 | 74.37 | 1,725,408 | -0.06(-0.08%) |
Oct 03, 2014 | 74.17 | 74.56 | 73.88 | 74.43 | 2,147,608 | +0.84(+1.14%) |
Oct 02, 2014 | 73.55 | 73.87 | 72.93 | 73.59 | 1,113,658 | -0.06(-0.08%) |
Oct 01, 2014 | 74.53 | 74.56 | 73.47 | 73.65 | 1,387,744 | -0.96(-1.29%) |
Sep 30, 2014 | 74.85 | 75.09 | 74.49 | 74.61 | 503,988 | -0.08(-0.10%) |
Sep 29, 2014 | 74.33 | 74.87 | 74.22 | 74.69 | 836,674 | -0.24(-0.32%) |
Sep 26, 2014 | 74.50 | 75.06 | 74.35 | 74.92 | 811,821 | +0.62(+0.83%) |
Sep 25, 2014 | 75.41 | 75.41 | 74.31 | 74.31 | 737,874 | -1.29(-1.71%) |
Sep 24, 2014 | 75.09 | 75.64 | 74.86 | 75.60 | 447,103 | +0.56(+0.74%) |
Sep 23, 2014 | 75.16 | 75.47 | 75.05 | 75.05 | 1,402,244 | -0.40(-0.52%) |
Sep 22, 2014 | 75.84 | 75.84 | 75.30 | 75.44 | 463,512 | -0.57(-0.75%) |
Sep 19, 2014 | 76.19 | 76.27 | 75.81 | 76.01 | 1,313,319 | +0.10(+0.13%) |
Sep 18, 2014 | 75.69 | 75.94 | 75.65 | 75.91 | 413,380 | +0.43(+0.57%) |
Sep 17, 2014 | 75.47 | 75.80 | 75.10 | 75.48 | 771,758 | +0.14(+0.19%) |
Sep 16, 2014 | 74.63 | 75.45 | 74.63 | 75.34 | 1,087,179 | +0.55(+0.73%) |
Sep 15, 2014 | 74.75 | 74.87 | 74.50 | 74.79 | 390,172 | +0.05(+0.07%) |
Sep 12, 2014 | 75.02 | 75.02 | 74.53 | 74.74 | 999,875 | -0.36(-0.48%) |
Sep 11, 2014 | 74.74 | 75.11 | 74.67 | 75.10 | 227,038 | +0.08(+0.10%) |
Sep 10, 2014 | 74.73 | 75.06 | 74.51 | 75.03 | 121,897 | +0.35(+0.47%) |
Sep 09, 2014 | 75.05 | 75.14 | 74.50 | 74.67 | 327,070 | -0.43(-0.57%) |
Sep 08, 2014 | 75.26 | 75.31 | 74.90 | 75.10 | 404,308 | -0.22(-0.29%) |
Sep 05, 2014 | 74.99 | 75.32 | 74.67 | 75.32 | 863,342 | +0.38(+0.51%) |
Sep 04, 2014 | 75.15 | 75.44 | 74.76 | 74.94 | 286,394 | -0.16(-0.21%) |
Sep 03, 2014 | 75.42 | 75.42 | 74.97 | 75.10 | 262,837 | -0.03(-0.04%) |
Sep 02, 2014 | 75.25 | 75.28 | 74.87 | 75.14 | 706,183 | -0.03(-0.04%) |
Aug 29, 2014 | 75.19 | 75.17 | 75.17 | 75.17 | 1,175,777 | +0.16(+0.21%) |
Aug 28, 2014 | 74.87 | 75.07 | 74.82 | 75.01 | 278,075 | -0.13(-0.18%) |
Aug 27, 2014 | 75.18 | 75.25 | 75.01 | 75.15 | 268,621 | -0.01(-0.01%) |
Aug 26, 2014 | 75.13 | 75.31 | 75.13 | 75.15 | 189,239 | +0.10(+0.13%) |
Aug 25, 2014 | 75.00 | 75.18 | 74.93 | 75.05 | 508,483 | +0.42(+0.56%) |
Aug 22, 2014 | 74.77 | 74.77 | 74.62 | 74.63 | 640,561 | -0.18(-0.24%) |
Aug 21, 2014 | 74.53 | 74.90 | 74.53 | 74.81 | 333,841 | +0.33(+0.44%) |
Aug 20, 2014 | 74.29 | 74.59 | 74.25 | 74.48 | 1,245,043 | +0.10(+0.14%) |
Aug 19, 2014 | 74.22 | 74.41 | 74.09 | 74.38 | 390,046 | +0.36(+0.49%) |
Aug 18, 2014 | 73.72 | 74.04 | 73.72 | 74.02 | 1,976,511 | +0.63(+0.86%) |
Aug 15, 2014 | 73.68 | 73.69 | 72.92 | 73.39 | 491,469 | -0.01(-0.01%) |
Aug 14, 2014 | 73.23 | 73.42 | 73.14 | 73.39 | 1,421,054 | +0.26(+0.36%) |
Aug 13, 2014 | 72.86 | 73.18 | 72.81 | 73.13 | 448,549 | +0.55(+0.75%) |
Aug 12, 2014 | 72.59 | 72.77 | 72.41 | 72.59 | 488,035 | -0.08(-0.10%) |
Aug 11, 2014 | 72.76 | 72.94 | 72.62 | 72.66 | 783,530 | +0.23(+0.31%) |
Aug 08, 2014 | 71.79 | 72.37 | 71.66 | 72.43 | 662,832 | +0.76(+1.06%) |
Aug 07, 2014 | 72.35 | 72.41 | 71.53 | 71.68 | 2,721,186 | -0.40(-0.55%) |
Aug 06, 2014 | 71.63 | 72.35 | 71.63 | 72.07 | 440,511 | +0.07(+0.09%) |
Aug 05, 2014 | 72.43 | 72.55 | 71.76 | 72.01 | 2,315,120 | -0.69(-0.95%) |
Aug 04, 2014 | 72.39 | 72.91 | 72.12 | 72.70 | 4,952,823 | +0.49(+0.68%) |