Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 76.60 | 77.00 | 76.36 | 76.93 | 1,872,470 | +0.87(+1.15%) |
Oct 30, 2014 | 74.97 | 76.20 | 74.51 | 76.05 | 1,243,965 | +0.61(+0.81%) |
Oct 29, 2014 | 74.83 | 75.63 | 73.83 | 75.44 | 3,189,379 | -1.18(-1.54%) |
Oct 28, 2014 | 75.95 | 76.64 | 75.91 | 76.62 | 1,460,067 | +0.55(+0.73%) |
Oct 27, 2014 | 75.64 | 76.28 | 75.50 | 76.07 | 988,633 | +0.57(+0.75%) |
Oct 24, 2014 | 75.54 | 75.69 | 75.13 | 75.50 | 1,129,996 | +0.22(+0.30%) |
Oct 23, 2014 | 75.92 | 76.16 | 75.15 | 75.27 | 821,227 | -0.27(-0.36%) |
Oct 22, 2014 | 75.75 | 76.45 | 75.45 | 75.55 | 981,240 | -0.06(-0.07%) |
Oct 21, 2014 | 74.79 | 75.78 | 74.62 | 75.60 | 1,137,208 | +0.83(+1.12%) |
Oct 20, 2014 | 73.79 | 74.89 | 73.57 | 74.77 | 850,534 | +0.97(+1.32%) |
Oct 17, 2014 | 73.38 | 74.07 | 72.87 | 73.80 | 1,193,043 | +0.74(+1.01%) |
Oct 16, 2014 | 73.29 | 73.35 | 71.92 | 73.06 | 2,566,866 | -1.19(-1.60%) |
Oct 15, 2014 | 73.82 | 74.51 | 72.99 | 74.25 | 1,628,209 | -0.05(-0.06%) |
Oct 14, 2014 | 74.21 | 74.72 | 74.06 | 74.30 | 896,124 | +0.31(+0.42%) |
Oct 13, 2014 | 74.75 | 74.99 | 73.97 | 73.98 | 1,285,627 | -0.79(-1.05%) |
Oct 10, 2014 | 75.02 | 75.71 | 74.76 | 74.77 | 1,354,317 | -0.17(-0.22%) |
Oct 09, 2014 | 75.26 | 76.05 | 74.58 | 74.94 | 1,142,771 | -0.54(-0.71%) |
Oct 08, 2014 | 74.34 | 75.50 | 74.22 | 75.48 | 1,100,316 | +1.20(+1.61%) |
Oct 07, 2014 | 74.56 | 74.91 | 74.23 | 74.28 | 1,110,781 | -0.71(-0.95%) |
Oct 06, 2014 | 75.27 | 75.62 | 74.43 | 74.99 | 1,133,098 | -0.15(-0.20%) |
Oct 03, 2014 | 75.47 | 75.47 | 75.11 | 75.15 | 1,649,093 | -0.18(-0.23%) |
Oct 02, 2014 | 75.72 | 75.78 | 74.90 | 75.32 | 1,274,533 | -0.34(-0.45%) |
Oct 01, 2014 | 76.25 | 76.51 | 75.56 | 75.66 | 1,892,317 | -0.88(-1.15%) |
Sep 30, 2014 | 76.08 | 76.71 | 75.80 | 76.54 | 1,720,269 | +0.75(+0.98%) |
Sep 29, 2014 | 74.44 | 75.95 | 74.38 | 75.80 | 1,457,417 | +1.03(+1.38%) |
Sep 26, 2014 | 74.36 | 74.80 | 74.11 | 74.76 | 955,193 | +0.22(+0.30%) |
Sep 25, 2014 | 75.18 | 75.23 | 74.36 | 74.54 | 1,142,783 | -1.03(-1.36%) |
Sep 24, 2014 | 74.16 | 75.64 | 74.16 | 75.56 | 1,324,081 | +1.40(+1.89%) |
Sep 23, 2014 | 74.60 | 74.80 | 74.06 | 74.16 | 818,676 | -0.71(-0.94%) |
Sep 22, 2014 | 75.34 | 75.36 | 74.65 | 74.87 | 751,398 | -0.42(-0.55%) |
Sep 19, 2014 | 75.79 | 75.80 | 75.11 | 75.28 | 1,153,151 | -0.25(-0.33%) |
Sep 18, 2014 | 75.39 | 75.59 | 75.08 | 75.53 | 933,924 | +0.33(+0.44%) |
Sep 17, 2014 | 75.19 | 75.50 | 74.83 | 75.20 | 1,667,086 | -0.18(-0.24%) |
Sep 16, 2014 | 74.47 | 75.72 | 74.47 | 75.39 | 2,539,032 | +1.10(+1.48%) |
Sep 15, 2014 | 74.38 | 74.43 | 73.86 | 74.29 | 1,045,335 | -0.04(-0.05%) |
Sep 12, 2014 | 74.07 | 74.38 | 73.81 | 74.33 | 1,714,643 | +0.24(+0.32%) |
Sep 11, 2014 | 73.64 | 74.18 | 73.40 | 74.09 | 1,075,337 | +0.46(+0.62%) |
Sep 10, 2014 | 72.99 | 73.98 | 72.79 | 73.63 | 1,855,051 | +0.84(+1.16%) |
Sep 09, 2014 | 73.67 | 73.67 | 72.66 | 72.79 | 1,346,754 | -0.95(-1.29%) |
Sep 08, 2014 | 72.72 | 74.38 | 72.60 | 73.74 | 2,605,637 | +1.09(+1.50%) |
Sep 05, 2014 | 72.28 | 72.69 | 71.95 | 72.65 | 1,162,867 | +0.67(+0.92%) |
Sep 04, 2014 | 72.83 | 72.83 | 71.89 | 71.99 | 1,892,336 | -0.92(-1.27%) |
Sep 03, 2014 | 73.78 | 73.79 | 72.84 | 72.91 | 987,091 | -0.65(-0.88%) |
Sep 02, 2014 | 73.32 | 73.77 | 73.13 | 73.56 | 1,189,735 | +0.23(+0.32%) |
Aug 29, 2014 | 73.71 | 73.33 | 73.33 | 73.33 | 954,399 | -0.42(-0.57%) |
Aug 28, 2014 | 73.21 | 73.96 | 73.21 | 73.74 | 865,560 | +0.44(+0.60%) |
Aug 27, 2014 | 73.69 | 73.77 | 72.90 | 73.30 | 1,669,486 | -0.41(-0.56%) |
Aug 26, 2014 | 73.72 | 73.98 | 73.53 | 73.71 | 1,032,029 | -0.09(-0.12%) |
Aug 25, 2014 | 73.65 | 74.00 | 73.57 | 73.80 | 1,076,443 | +0.02(+0.02%) |
Aug 22, 2014 | 73.64 | 73.78 | 73.36 | 73.78 | 1,333,384 | +0.07(+0.10%) |
Aug 21, 2014 | 73.35 | 73.80 | 73.33 | 73.71 | 1,493,842 | +0.38(+0.52%) |
Aug 20, 2014 | 73.36 | 73.43 | 72.96 | 73.33 | 1,010,074 | +0.03(+0.04%) |
Aug 19, 2014 | 73.00 | 73.43 | 72.97 | 73.30 | 1,050,127 | +0.30(+0.40%) |
Aug 18, 2014 | 72.92 | 73.26 | 72.81 | 73.00 | 704,361 | +0.10(+0.14%) |
Aug 15, 2014 | 73.69 | 73.94 | 72.41 | 72.90 | 1,124,207 | -0.72(-0.97%) |
Aug 14, 2014 | 72.55 | 73.70 | 72.55 | 73.62 | 2,390,257 | +1.08(+1.48%) |
Aug 13, 2014 | 72.42 | 72.56 | 72.01 | 72.54 | 1,200,079 | +0.37(+0.51%) |
Aug 12, 2014 | 72.09 | 72.52 | 71.96 | 72.17 | 1,134,957 | +0.04(+0.06%) |
Aug 11, 2014 | 72.05 | 72.49 | 71.85 | 72.13 | 1,552,527 | +0.05(+0.07%) |
Aug 08, 2014 | 71.37 | 72.17 | 71.35 | 72.09 | 1,315,037 | +0.69(+0.97%) |
Aug 07, 2014 | 71.58 | 71.90 | 71.29 | 71.39 | 1,568,762 | -0.18(-0.26%) |
Aug 06, 2014 | 70.59 | 71.77 | 70.55 | 71.58 | 1,697,086 | +0.99(+1.40%) |
Aug 05, 2014 | 71.06 | 71.32 | 70.45 | 70.59 | 1,656,105 | -0.72(-1.01%) |
Aug 04, 2014 | 70.98 | 71.40 | 70.75 | 71.30 | 1,732,214 | +0.26(+0.36%) |