Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 73.51 | 73.59 | 72.67 | 73.37 | 8,687,546 | +0.27(+0.37%) |
Oct 30, 2014 | 72.47 | 73.11 | 72.40 | 73.10 | 5,065,618 | +0.51(+0.70%) |
Oct 29, 2014 | 72.53 | 72.90 | 72.02 | 72.59 | 6,770,858 | +0.10(+0.14%) |
Oct 28, 2014 | 72.40 | 72.49 | 71.77 | 72.49 | 6,493,273 | +0.46(+0.64%) |
Oct 27, 2014 | 71.64 | 72.09 | 71.76 | 72.03 | 5,209,608 | +0.27(+0.37%) |
Oct 24, 2014 | 71.00 | 71.86 | 70.89 | 71.76 | 6,723,084 | +0.51(+0.71%) |
Oct 23, 2014 | 71.90 | 72.10 | 71.14 | 71.25 | 7,621,934 | +0.06(+0.09%) |
Oct 22, 2014 | 71.00 | 71.64 | 70.92 | 71.19 | 8,246,329 | -0.05(-0.08%) |
Oct 21, 2014 | 70.42 | 71.59 | 70.22 | 71.25 | 14,590,323 | -0.45(-0.63%) |
Oct 20, 2014 | 71.21 | 71.70 | 71.01 | 71.70 | 6,906,964 | +0.43(+0.60%) |
Oct 17, 2014 | 70.78 | 71.35 | 70.17 | 71.27 | 9,037,013 | +0.88(+1.26%) |
Oct 16, 2014 | 69.98 | 70.68 | 69.94 | 70.38 | 9,614,398 | -0.41(-0.59%) |
Oct 15, 2014 | 70.84 | 71.22 | 70.12 | 70.80 | 13,373,376 | -0.52(-0.72%) |
Oct 14, 2014 | 71.09 | 71.82 | 70.95 | 71.32 | 7,076,205 | +0.29(+0.41%) |
Oct 13, 2014 | 72.12 | 72.35 | 70.97 | 71.03 | 7,897,381 | -1.23(-1.70%) |
Oct 10, 2014 | 72.62 | 73.16 | 72.26 | 72.26 | 7,468,661 | -0.33(-0.45%) |
Oct 09, 2014 | 73.41 | 73.59 | 72.58 | 72.58 | 6,474,828 | -0.87(-1.18%) |
Oct 08, 2014 | 72.87 | 73.54 | 72.65 | 73.45 | 7,145,442 | +0.80(+1.10%) |
Oct 07, 2014 | 73.20 | 73.23 | 72.65 | 72.65 | 7,785,123 | -0.81(-1.10%) |
Oct 06, 2014 | 73.87 | 73.92 | 73.34 | 73.46 | 5,465,509 | -0.80(-1.08%) |
Oct 03, 2014 | 74.60 | 74.60 | 73.98 | 74.26 | 5,044,401 | +0.58(+0.79%) |
Oct 02, 2014 | 73.61 | 74.06 | 73.59 | 73.68 | 5,267,145 | -0.05(-0.07%) |
Oct 01, 2014 | 73.88 | 74.43 | 73.59 | 73.73 | 6,820,778 | -0.49(-0.65%) |
Sep 30, 2014 | 75.33 | 75.43 | 73.85 | 74.22 | 12,820,524 | -1.10(-1.47%) |
Sep 29, 2014 | 73.79 | 76.17 | 73.57 | 75.32 | 21,062,666 | +1.19(+1.61%) |
Sep 26, 2014 | 73.63 | 74.28 | 73.60 | 74.13 | 4,423,072 | +0.42(+0.57%) |
Sep 25, 2014 | 74.32 | 74.61 | 73.63 | 73.71 | 5,848,622 | -0.66(-0.88%) |
Sep 24, 2014 | 73.35 | 74.62 | 73.32 | 74.37 | 9,966,625 | +1.17(+1.59%) |
Sep 23, 2014 | 73.35 | 73.70 | 73.15 | 73.20 | 6,014,247 | -0.33(-0.45%) |
Sep 22, 2014 | 73.68 | 73.95 | 73.45 | 73.53 | 6,228,052 | -0.34(-0.46%) |
Sep 19, 2014 | 73.55 | 74.31 | 73.43 | 73.87 | 11,551,769 | +0.69(+0.94%) |
Sep 18, 2014 | 73.14 | 73.51 | 73.01 | 73.18 | 7,017,974 | -0.04(-0.05%) |
Sep 17, 2014 | 73.34 | 73.45 | 72.94 | 73.22 | 7,341,807 | -0.17(-0.23%) |
Sep 16, 2014 | 73.01 | 73.67 | 73.00 | 73.39 | 7,444,710 | +0.22(+0.30%) |
Sep 15, 2014 | 73.01 | 73.52 | 73.00 | 73.17 | 7,989,811 | +0.10(+0.14%) |
Sep 12, 2014 | 72.76 | 73.46 | 72.66 | 73.07 | 10,261,577 | +0.30(+0.41%) |
Sep 11, 2014 | 72.76 | 73.03 | 72.35 | 72.77 | 7,618,409 | -0.03(-0.04%) |
Sep 10, 2014 | 71.11 | 72.85 | 70.87 | 72.80 | 15,368,580 | +1.50(+2.10%) |
Sep 09, 2014 | 72.49 | 72.57 | 71.21 | 71.31 | 12,511,446 | -1.10(-1.52%) |
Sep 08, 2014 | 72.65 | 72.66 | 72.18 | 72.41 | 6,719,964 | -0.45(-0.61%) |
Sep 05, 2014 | 72.88 | 72.90 | 72.65 | 72.86 | 5,123,752 | +0.05(+0.06%) |
Sep 04, 2014 | 72.82 | 72.98 | 72.65 | 72.81 | 6,194,948 | -0.10(-0.14%) |
Sep 03, 2014 | 73.01 | 73.19 | 72.83 | 72.91 | 6,214,814 | +0.27(+0.37%) |
Sep 02, 2014 | 72.99 | 73.35 | 72.56 | 72.65 | 8,604,919 | -0.72(-0.98%) |
Aug 29, 2014 | 73.74 | 73.37 | 73.37 | 73.37 | 5,920,938 | -0.33(-0.45%) |
Aug 28, 2014 | 73.31 | 74.18 | 73.20 | 73.70 | 7,022,462 | +0.23(+0.32%) |
Aug 27, 2014 | 73.14 | 73.48 | 72.65 | 73.46 | 11,630,731 | +0.42(+0.57%) |
Aug 26, 2014 | 73.26 | 73.57 | 73.00 | 73.04 | 8,238,660 | -0.26(-0.35%) |
Aug 25, 2014 | 73.62 | 74.02 | 73.27 | 73.30 | 5,944,972 | -0.01(-0.01%) |
Aug 22, 2014 | 73.37 | 73.62 | 73.17 | 73.31 | 4,630,837 | -0.06(-0.08%) |
Aug 21, 2014 | 73.20 | 73.55 | 73.16 | 73.37 | 7,706,887 | +0.26(+0.36%) |
Aug 20, 2014 | 73.31 | 73.47 | 72.96 | 73.10 | 5,348,055 | -0.20(-0.28%) |
Aug 19, 2014 | 73.42 | 73.54 | 73.16 | 73.31 | 4,301,103 | +0.16(+0.21%) |
Aug 18, 2014 | 73.07 | 73.53 | 72.90 | 73.15 | 5,667,597 | +0.36(+0.49%) |
Aug 15, 2014 | 73.01 | 73.32 | 72.51 | 72.79 | 5,520,328 | +0.10(+0.14%) |
Aug 14, 2014 | 72.68 | 72.87 | 72.38 | 72.69 | 7,272,724 | -0.23(-0.32%) |
Aug 13, 2014 | 72.76 | 73.20 | 72.61 | 72.93 | 4,637,949 | +0.31(+0.43%) |
Aug 12, 2014 | 72.51 | 72.68 | 72.34 | 72.61 | 4,169,311 | +0.02(+0.03%) |
Aug 11, 2014 | 72.75 | 72.89 | 72.54 | 72.59 | 5,529,649 | -0.02(-0.02%) |
Aug 08, 2014 | 72.23 | 72.83 | 72.12 | 72.61 | 8,382,840 | +0.19(+0.26%) |
Aug 07, 2014 | 72.82 | 72.96 | 72.36 | 72.42 | 4,206,258 | -0.12(-0.17%) |
Aug 06, 2014 | 72.48 | 72.92 | 72.46 | 72.55 | 4,803,042 | +0.03(+0.04%) |
Aug 05, 2014 | 72.96 | 73.19 | 72.45 | 72.51 | 7,016,592 | -0.68(-0.93%) |
Aug 04, 2014 | 73.19 | 73.23 | 72.58 | 73.20 | 9,801,727 | +0.01(+0.01%) |