Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 78.54 | 79.02 | 78.22 | 78.63 | 861,945 | +0.73(+0.94%) |
Oct 30, 2014 | 76.94 | 78.20 | 76.82 | 77.90 | 486,711 | +0.39(+0.50%) |
Oct 29, 2014 | 78.47 | 78.68 | 76.82 | 77.51 | 669,695 | -1.05(-1.34%) |
Oct 28, 2014 | 78.23 | 78.56 | 77.92 | 78.56 | 449,172 | +0.58(+0.75%) |
Oct 27, 2014 | 77.26 | 77.38 | 77.38 | 77.98 | 494,001 | +0.60(+0.78%) |
Oct 24, 2014 | 76.94 | 77.44 | 76.63 | 77.38 | 373,325 | +0.45(+0.58%) |
Oct 23, 2014 | 77.19 | 77.63 | 76.82 | 76.93 | 380,884 | +0.02(+0.02%) |
Oct 22, 2014 | 77.50 | 77.87 | 76.85 | 76.91 | 698,714 | -0.50(-0.64%) |
Oct 21, 2014 | 76.60 | 77.49 | 76.38 | 77.41 | 784,980 | +1.03(+1.35%) |
Oct 20, 2014 | 74.62 | 76.49 | 74.62 | 76.39 | 792,221 | +1.79(+2.40%) |
Oct 17, 2014 | 75.00 | 75.02 | 73.96 | 74.59 | 655,404 | +0.59(+0.80%) |
Oct 16, 2014 | 72.90 | 74.34 | 72.90 | 74.00 | 1,405,288 | +0.39(+0.53%) |
Oct 15, 2014 | 72.95 | 74.02 | 72.28 | 73.61 | 1,107,487 | -0.47(-0.63%) |
Oct 14, 2014 | 74.01 | 74.74 | 73.79 | 74.08 | 819,679 | +0.43(+0.59%) |
Oct 13, 2014 | 73.81 | 74.80 | 73.59 | 73.65 | 602,768 | -0.23(-0.31%) |
Oct 10, 2014 | 74.14 | 75.05 | 73.88 | 73.88 | 805,651 | -0.12(-0.16%) |
Oct 09, 2014 | 74.58 | 75.13 | 73.79 | 74.00 | 763,467 | -0.65(-0.87%) |
Oct 08, 2014 | 73.60 | 74.68 | 73.13 | 74.65 | 536,606 | +1.12(+1.52%) |
Oct 07, 2014 | 74.19 | 74.40 | 73.50 | 73.53 | 668,305 | -0.95(-1.27%) |
Oct 06, 2014 | 75.02 | 75.02 | 73.72 | 74.47 | 545,574 | -0.12(-0.16%) |
Oct 03, 2014 | 74.10 | 74.84 | 73.95 | 74.59 | 692,649 | +0.69(+0.93%) |
Oct 02, 2014 | 74.10 | 74.16 | 73.15 | 73.91 | 865,284 | -0.11(-0.14%) |
Oct 01, 2014 | 74.85 | 74.98 | 73.88 | 74.01 | 892,801 | -0.83(-1.11%) |
Sep 30, 2014 | 74.62 | 75.21 | 74.59 | 74.84 | 604,169 | +0.42(+0.56%) |
Sep 29, 2014 | 74.01 | 74.67 | 73.86 | 74.43 | 714,941 | -0.07(-0.09%) |
Sep 26, 2014 | 74.32 | 74.69 | 73.91 | 74.50 | 480,546 | +0.23(+0.32%) |
Sep 25, 2014 | 75.18 | 75.45 | 74.25 | 74.26 | 685,458 | -1.27(-1.68%) |
Sep 24, 2014 | 74.72 | 75.65 | 74.53 | 75.53 | 403,430 | +0.82(+1.10%) |
Sep 23, 2014 | 75.05 | 75.07 | 74.53 | 74.71 | 751,677 | -0.53(-0.70%) |
Sep 22, 2014 | 75.61 | 75.68 | 75.22 | 75.24 | 530,298 | -0.51(-0.68%) |
Sep 19, 2014 | 76.24 | 76.24 | 75.70 | 75.75 | 987,453 | -0.02(-0.03%) |
Sep 18, 2014 | 75.68 | 75.92 | 75.06 | 75.77 | 517,516 | +0.39(+0.51%) |
Sep 17, 2014 | 76.08 | 76.14 | 75.31 | 75.39 | 680,670 | -0.82(-1.08%) |
Sep 16, 2014 | 75.23 | 76.29 | 75.15 | 76.21 | 782,083 | +0.81(+1.07%) |
Sep 15, 2014 | 75.45 | 75.58 | 75.00 | 75.40 | 624,613 | +0.02(+0.03%) |
Sep 12, 2014 | 76.42 | 76.46 | 75.30 | 75.38 | 667,826 | -1.08(-1.41%) |
Sep 11, 2014 | 76.26 | 76.49 | 76.02 | 76.46 | 737,155 | +0.04(+0.05%) |
Sep 10, 2014 | 76.45 | 76.65 | 75.95 | 76.42 | 527,132 | -0.14(-0.18%) |
Sep 09, 2014 | 77.02 | 77.11 | 76.51 | 76.56 | 513,756 | -0.54(-0.70%) |
Sep 08, 2014 | 77.33 | 77.58 | 76.99 | 77.10 | 406,542 | -0.56(-0.72%) |
Sep 05, 2014 | 77.07 | 77.66 | 76.79 | 77.66 | 349,019 | +0.52(+0.68%) |
Sep 04, 2014 | 77.34 | 77.68 | 76.92 | 77.13 | 366,424 | -0.28(-0.36%) |
Sep 03, 2014 | 77.68 | 77.99 | 77.32 | 77.41 | 412,596 | -0.20(-0.26%) |
Sep 02, 2014 | 77.58 | 78.17 | 77.23 | 77.62 | 886,533 | +0.05(+0.06%) |
Aug 29, 2014 | 77.52 | 77.57 | 77.57 | 77.57 | 346,398 | +0.18(+0.23%) |
Aug 28, 2014 | 77.30 | 77.45 | 77.06 | 77.39 | 409,600 | -0.05(-0.06%) |
Aug 27, 2014 | 77.23 | 77.56 | 77.23 | 77.44 | 666,187 | -0.04(-0.05%) |
Aug 26, 2014 | 77.16 | 77.57 | 76.96 | 77.47 | 399,672 | +0.39(+0.51%) |
Aug 25, 2014 | 77.14 | 77.18 | 76.82 | 77.08 | 516,361 | +0.45(+0.58%) |
Aug 22, 2014 | 76.96 | 76.96 | 76.41 | 76.63 | 604,976 | -0.22(-0.29%) |
Aug 21, 2014 | 77.31 | 77.63 | 76.66 | 76.85 | 933,694 | -0.58(-0.75%) |
Aug 20, 2014 | 76.74 | 77.92 | 75.94 | 77.44 | 1,052,027 | -0.78(-1.00%) |
Aug 19, 2014 | 77.97 | 78.28 | 77.56 | 78.22 | 620,144 | +0.24(+0.31%) |
Aug 18, 2014 | 78.21 | 78.32 | 77.83 | 77.97 | 637,173 | +0.20(+0.25%) |
Aug 15, 2014 | 78.25 | 78.65 | 77.34 | 77.78 | 492,364 | -0.33(-0.42%) |
Aug 14, 2014 | 77.78 | 78.22 | 77.38 | 78.10 | 643,310 | +0.48(+0.61%) |
Aug 13, 2014 | 77.37 | 77.63 | 76.97 | 77.63 | 596,355 | +0.54(+0.71%) |
Aug 12, 2014 | 77.29 | 77.30 | 76.93 | 77.08 | 589,770 | -0.37(-0.48%) |
Aug 11, 2014 | 76.76 | 77.72 | 76.64 | 77.45 | 406,454 | +0.94(+1.23%) |
Aug 08, 2014 | 75.56 | 76.56 | 75.56 | 76.51 | 601,918 | +0.91(+1.20%) |
Aug 07, 2014 | 76.10 | 76.32 | 75.17 | 75.60 | 479,275 | -0.44(-0.58%) |
Aug 06, 2014 | 74.44 | 76.22 | 74.44 | 76.04 | 536,617 | +1.38(+1.85%) |
Aug 05, 2014 | 75.55 | 75.65 | 74.46 | 74.66 | 607,809 | -1.15(-1.52%) |
Aug 04, 2014 | 75.54 | 75.89 | 75.32 | 75.81 | 604,849 | +0.29(+0.38%) |