Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 76.07 | 76.07 | 75.42 | 75.77 | 2,500,374 | +0.80(+1.07%) |
Oct 30, 2014 | 74.33 | 75.14 | 74.23 | 74.97 | 961,928 | +0.46(+0.61%) |
Oct 29, 2014 | 74.68 | 74.69 | 74.05 | 74.51 | 1,398,337 | -0.06(-0.08%) |
Oct 28, 2014 | 74.12 | 74.60 | 74.04 | 74.57 | 1,113,701 | +0.79(+1.08%) |
Oct 27, 2014 | 73.64 | 73.85 | 73.85 | 73.78 | 1,658,239 | -0.07(-0.09%) |
Oct 24, 2014 | 73.52 | 73.91 | 73.23 | 73.85 | 1,124,419 | +0.47(+0.64%) |
Oct 23, 2014 | 73.26 | 73.80 | 73.16 | 73.37 | 1,503,747 | +0.81(+1.12%) |
Oct 22, 2014 | 73.10 | 73.27 | 72.50 | 72.56 | 1,317,774 | -0.40(-0.54%) |
Oct 21, 2014 | 72.20 | 73.02 | 72.11 | 72.96 | 1,407,353 | +1.29(+1.80%) |
Oct 20, 2014 | 70.94 | 71.73 | 70.90 | 71.67 | 996,351 | +0.55(+0.77%) |
Oct 17, 2014 | 70.92 | 71.54 | 70.72 | 71.12 | 2,630,487 | +0.97(+1.38%) |
Oct 16, 2014 | 69.24 | 70.70 | 69.13 | 70.15 | 3,723,393 | -0.18(-0.25%) |
Oct 15, 2014 | 71.04 | 70.58 | 68.84 | 70.32 | 4,520,725 | -0.72(-1.01%) |
Oct 14, 2014 | 71.43 | 71.85 | 70.82 | 71.04 | 2,707,034 | -0.07(-0.10%) |
Oct 13, 2014 | 72.16 | 72.44 | 71.04 | 71.11 | 2,214,038 | -1.05(-1.45%) |
Oct 10, 2014 | 72.93 | 73.32 | 72.16 | 72.16 | 2,411,007 | -0.81(-1.11%) |
Oct 09, 2014 | 74.27 | 74.33 | 72.88 | 72.97 | 1,159,334 | -1.38(-1.86%) |
Oct 08, 2014 | 73.11 | 74.44 | 72.73 | 74.35 | 1,360,745 | +1.30(+1.78%) |
Oct 07, 2014 | 73.95 | 73.96 | 73.05 | 73.05 | 1,208,743 | -1.13(-1.53%) |
Oct 06, 2014 | 74.58 | 74.65 | 73.95 | 74.18 | 1,729,663 | -0.06(-0.08%) |
Oct 03, 2014 | 73.99 | 74.38 | 73.70 | 74.24 | 2,152,904 | +0.84(+1.14%) |
Oct 02, 2014 | 73.36 | 73.68 | 72.75 | 73.41 | 1,116,404 | -0.06(-0.08%) |
Oct 01, 2014 | 74.34 | 74.38 | 73.29 | 73.47 | 1,391,166 | -0.96(-1.29%) |
Sep 30, 2014 | 74.66 | 74.90 | 74.31 | 74.43 | 505,231 | -0.08(-0.10%) |
Sep 29, 2014 | 74.15 | 74.68 | 74.04 | 74.50 | 838,737 | -0.24(-0.32%) |
Sep 26, 2014 | 74.32 | 74.88 | 74.17 | 74.74 | 813,822 | +0.62(+0.83%) |
Sep 25, 2014 | 75.22 | 75.22 | 74.12 | 74.12 | 739,694 | -1.29(-1.71%) |
Sep 24, 2014 | 74.90 | 75.46 | 74.67 | 75.42 | 448,205 | +0.55(+0.74%) |
Sep 23, 2014 | 74.98 | 75.29 | 74.86 | 74.86 | 1,405,701 | -0.39(-0.52%) |
Sep 22, 2014 | 75.65 | 75.65 | 75.11 | 75.26 | 464,655 | -0.57(-0.75%) |
Sep 19, 2014 | 76.00 | 76.08 | 75.63 | 75.83 | 1,316,557 | +0.10(+0.13%) |
Sep 18, 2014 | 75.51 | 75.75 | 75.47 | 75.73 | 414,399 | +0.43(+0.57%) |
Sep 17, 2014 | 75.28 | 75.62 | 74.92 | 75.30 | 773,660 | +0.14(+0.19%) |
Sep 16, 2014 | 74.45 | 75.26 | 74.45 | 75.15 | 1,089,859 | +0.55(+0.73%) |
Sep 15, 2014 | 74.57 | 74.68 | 74.31 | 74.61 | 391,134 | +0.05(+0.07%) |
Sep 12, 2014 | 74.84 | 74.84 | 74.35 | 74.56 | 1,002,340 | -0.36(-0.48%) |
Sep 11, 2014 | 74.56 | 74.93 | 74.49 | 74.92 | 227,597 | +0.08(+0.10%) |
Sep 10, 2014 | 74.54 | 74.88 | 74.33 | 74.84 | 122,198 | +0.35(+0.47%) |
Sep 09, 2014 | 74.87 | 74.95 | 74.31 | 74.49 | 327,877 | -0.43(-0.57%) |
Sep 08, 2014 | 75.08 | 75.13 | 74.72 | 74.92 | 405,305 | -0.22(-0.29%) |
Sep 05, 2014 | 74.81 | 75.14 | 74.48 | 75.14 | 865,470 | +0.38(+0.51%) |
Sep 04, 2014 | 74.96 | 75.26 | 74.58 | 74.76 | 287,100 | -0.16(-0.21%) |
Sep 03, 2014 | 75.24 | 75.24 | 74.79 | 74.92 | 263,485 | -0.03(-0.04%) |
Sep 02, 2014 | 75.06 | 75.10 | 74.68 | 74.95 | 707,924 | -0.03(-0.04%) |
Aug 29, 2014 | 75.00 | 74.99 | 74.99 | 74.99 | 1,178,675 | +0.16(+0.21%) |
Aug 28, 2014 | 74.68 | 74.89 | 74.63 | 74.83 | 278,761 | -0.13(-0.18%) |
Aug 27, 2014 | 75.00 | 75.06 | 74.82 | 74.96 | 269,283 | -0.01(-0.01%) |
Aug 26, 2014 | 74.94 | 75.12 | 74.94 | 74.97 | 189,705 | +0.10(+0.13%) |
Aug 25, 2014 | 74.82 | 75.00 | 74.74 | 74.87 | 509,737 | +0.42(+0.56%) |
Aug 22, 2014 | 74.58 | 74.58 | 74.43 | 74.45 | 642,140 | -0.18(-0.24%) |
Aug 21, 2014 | 74.35 | 74.72 | 74.35 | 74.63 | 334,664 | +0.33(+0.44%) |
Aug 20, 2014 | 74.10 | 74.41 | 74.06 | 74.30 | 1,248,113 | +0.10(+0.14%) |
Aug 19, 2014 | 74.04 | 74.23 | 73.91 | 74.20 | 391,007 | +0.36(+0.49%) |
Aug 18, 2014 | 73.54 | 73.86 | 73.54 | 73.84 | 1,981,384 | +0.63(+0.86%) |
Aug 15, 2014 | 73.50 | 73.51 | 72.74 | 73.21 | 492,680 | -0.01(-0.01%) |
Aug 14, 2014 | 73.05 | 73.24 | 72.96 | 73.21 | 1,424,557 | +0.26(+0.36%) |
Aug 13, 2014 | 72.69 | 73.00 | 72.63 | 72.95 | 449,654 | +0.55(+0.75%) |
Aug 12, 2014 | 72.42 | 72.59 | 72.23 | 72.41 | 489,238 | -0.08(-0.10%) |
Aug 11, 2014 | 72.58 | 72.76 | 72.44 | 72.48 | 785,462 | +0.23(+0.31%) |
Aug 08, 2014 | 71.61 | 72.19 | 71.48 | 72.26 | 664,466 | +0.76(+1.06%) |
Aug 07, 2014 | 72.17 | 72.23 | 71.35 | 71.50 | 2,727,895 | -0.39(-0.55%) |
Aug 06, 2014 | 71.46 | 72.17 | 71.46 | 71.90 | 441,597 | +0.07(+0.09%) |
Aug 05, 2014 | 72.26 | 72.37 | 71.58 | 71.83 | 2,320,828 | -0.69(-0.95%) |
Aug 04, 2014 | 72.21 | 72.73 | 71.94 | 72.52 | 4,965,033 | +0.49(+0.68%) |