Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 73.08 | 73.34 | 72.55 | 73.07 | 2,811,984 | +0.83(+1.14%) |
Oct 30, 2014 | 71.73 | 72.35 | 71.25 | 72.24 | 2,451,058 | +0.39(+0.54%) |
Oct 29, 2014 | 72.06 | 72.13 | 71.37 | 71.85 | 3,291,040 | -0.24(-0.33%) |
Oct 28, 2014 | 71.39 | 72.11 | 71.39 | 72.10 | 1,817,700 | +1.15(+1.62%) |
Oct 27, 2014 | 70.51 | 71.10 | 70.60 | 70.95 | 1,790,630 | +0.34(+0.49%) |
Oct 24, 2014 | 70.11 | 70.71 | 69.96 | 70.60 | 1,689,025 | +0.51(+0.73%) |
Oct 23, 2014 | 69.90 | 70.51 | 69.90 | 70.09 | 2,185,776 | +1.00(+1.45%) |
Oct 22, 2014 | 69.58 | 70.18 | 69.06 | 69.09 | 3,567,286 | -0.41(-0.59%) |
Oct 21, 2014 | 68.85 | 69.71 | 68.14 | 69.50 | 3,282,615 | +2.56(+3.82%) |
Oct 20, 2014 | 66.81 | 67.30 | 66.51 | 66.94 | 2,528,865 | +0.02(+0.02%) |
Oct 17, 2014 | 67.31 | 67.87 | 66.53 | 66.92 | 4,607,696 | +0.26(+0.39%) |
Oct 16, 2014 | 64.28 | 66.94 | 64.19 | 66.66 | 4,904,800 | +1.71(+2.63%) |
Oct 15, 2014 | 64.14 | 65.25 | 63.44 | 64.95 | 3,497,771 | +0.33(+0.51%) |
Oct 14, 2014 | 64.08 | 65.41 | 63.93 | 64.62 | 2,810,454 | +1.08(+1.69%) |
Oct 13, 2014 | 64.83 | 65.02 | 63.51 | 63.55 | 2,520,294 | -1.28(-1.98%) |
Oct 10, 2014 | 65.27 | 65.49 | 64.50 | 64.83 | 3,359,650 | -0.71(-1.09%) |
Oct 09, 2014 | 66.85 | 66.92 | 65.46 | 65.55 | 2,318,152 | -1.47(-2.19%) |
Oct 08, 2014 | 65.64 | 67.06 | 65.29 | 67.02 | 2,207,680 | +1.44(+2.19%) |
Oct 07, 2014 | 66.61 | 66.62 | 65.54 | 65.58 | 2,104,379 | -1.50(-2.24%) |
Oct 06, 2014 | 67.26 | 67.43 | 66.79 | 67.08 | 1,605,940 | -0.03(-0.05%) |
Oct 03, 2014 | 66.96 | 67.28 | 66.82 | 67.11 | 1,902,840 | +0.46(+0.69%) |
Oct 02, 2014 | 66.70 | 66.99 | 66.33 | 66.65 | 1,820,022 | -0.04(-0.06%) |
Oct 01, 2014 | 67.63 | 67.71 | 66.53 | 66.69 | 2,721,522 | -1.05(-1.55%) |
Sep 30, 2014 | 68.41 | 68.71 | 67.59 | 67.75 | 2,433,544 | -0.69(-1.01%) |
Sep 29, 2014 | 68.20 | 68.70 | 68.03 | 68.44 | 1,914,663 | -0.26(-0.39%) |
Sep 26, 2014 | 67.69 | 68.89 | 67.68 | 68.70 | 1,930,898 | +0.91(+1.34%) |
Sep 25, 2014 | 68.94 | 68.94 | 67.79 | 67.79 | 2,489,183 | -1.25(-1.81%) |
Sep 24, 2014 | 69.20 | 69.26 | 68.71 | 69.04 | 3,926,624 | -0.16(-0.23%) |
Sep 23, 2014 | 69.75 | 69.92 | 69.17 | 69.20 | 3,314,664 | -0.84(-1.20%) |
Sep 22, 2014 | 70.69 | 70.72 | 69.93 | 70.04 | 1,543,902 | -0.67(-0.95%) |
Sep 19, 2014 | 71.32 | 71.48 | 70.38 | 70.71 | 5,701,235 | -0.25(-0.35%) |
Sep 18, 2014 | 71.02 | 71.10 | 70.68 | 70.96 | 1,993,203 | +0.24(+0.34%) |
Sep 17, 2014 | 70.90 | 71.15 | 70.40 | 70.72 | 2,305,824 | -0.06(-0.08%) |
Sep 16, 2014 | 70.36 | 71.06 | 70.17 | 70.77 | 1,849,935 | +0.32(+0.45%) |
Sep 15, 2014 | 70.24 | 70.68 | 69.92 | 70.46 | 1,410,763 | +0.03(+0.05%) |
Sep 12, 2014 | 70.49 | 70.85 | 70.18 | 70.42 | 2,353,053 | -0.24(-0.34%) |
Sep 11, 2014 | 70.06 | 70.73 | 69.98 | 70.66 | 2,279,069 | +0.34(+0.49%) |
Sep 10, 2014 | 70.29 | 70.43 | 69.76 | 70.32 | 2,854,275 | +0.27(+0.39%) |
Sep 09, 2014 | 70.18 | 70.42 | 69.91 | 70.05 | 1,912,985 | -0.17(-0.24%) |
Sep 08, 2014 | 70.31 | 70.47 | 69.95 | 70.22 | 2,062,166 | -0.23(-0.33%) |
Sep 05, 2014 | 70.29 | 70.44 | 69.82 | 70.45 | 2,330,068 | +0.00(+0.00%) |
Sep 04, 2014 | 70.35 | 71.36 | 70.28 | 70.45 | 2,334,945 | +0.14(+0.19%) |
Sep 03, 2014 | 70.74 | 71.01 | 70.23 | 70.31 | 1,476,966 | -0.20(-0.28%) |
Sep 02, 2014 | 70.44 | 70.70 | 70.13 | 70.51 | 2,063,292 | +0.13(+0.18%) |
Aug 29, 2014 | 70.42 | 70.38 | 70.38 | 70.38 | 1,568,857 | +0.14(+0.20%) |
Aug 28, 2014 | 70.26 | 70.42 | 69.86 | 70.24 | 1,127,039 | -0.36(-0.51%) |
Aug 27, 2014 | 70.44 | 70.81 | 70.44 | 70.60 | 1,294,080 | +0.06(+0.08%) |
Aug 26, 2014 | 71.04 | 71.20 | 70.53 | 70.54 | 1,247,330 | -0.33(-0.46%) |
Aug 25, 2014 | 71.10 | 71.15 | 70.72 | 70.87 | 1,385,160 | +0.26(+0.36%) |
Aug 22, 2014 | 70.89 | 71.18 | 70.39 | 70.61 | 1,830,642 | -0.45(-0.63%) |
Aug 21, 2014 | 71.23 | 71.36 | 70.67 | 71.06 | 1,587,683 | -0.06(-0.09%) |
Aug 20, 2014 | 70.61 | 71.30 | 70.46 | 71.13 | 1,971,178 | +0.53(+0.75%) |
Aug 19, 2014 | 70.35 | 70.85 | 70.22 | 70.60 | 2,402,072 | +0.41(+0.58%) |
Aug 18, 2014 | 69.74 | 70.38 | 69.69 | 70.19 | 2,533,400 | +0.76(+1.09%) |
Aug 15, 2014 | 69.58 | 69.66 | 68.93 | 69.43 | 3,515,425 | +0.23(+0.33%) |
Aug 14, 2014 | 68.76 | 69.27 | 68.57 | 69.20 | 1,926,844 | +0.58(+0.85%) |
Aug 13, 2014 | 68.13 | 68.83 | 68.13 | 68.62 | 1,725,938 | +0.81(+1.20%) |
Aug 12, 2014 | 67.52 | 68.09 | 67.22 | 67.81 | 1,736,007 | +0.24(+0.35%) |
Aug 11, 2014 | 67.68 | 67.99 | 67.42 | 67.57 | 1,633,751 | +0.06(+0.09%) |
Aug 08, 2014 | 66.40 | 67.36 | 66.22 | 67.50 | 2,325,166 | +1.24(+1.88%) |
Aug 07, 2014 | 66.46 | 67.09 | 66.19 | 66.26 | 2,243,562 | +0.21(+0.31%) |
Aug 06, 2014 | 65.59 | 66.16 | 65.32 | 66.05 | 2,660,640 | +0.05(+0.07%) |
Aug 05, 2014 | 65.72 | 66.51 | 65.68 | 66.00 | 3,433,391 | -0.09(-0.13%) |
Aug 04, 2014 | 65.45 | 66.23 | 65.32 | 66.09 | 2,260,251 | +0.61(+0.94%) |