Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 76.12 | 77.02 | 76.09 | 76.34 | 7,521,420 | +1.18(+1.57%) |
Oct 30, 2014 | 74.23 | 75.53 | 74.16 | 75.17 | 4,150,033 | +0.49(+0.65%) |
Oct 29, 2014 | 74.90 | 75.13 | 73.87 | 74.68 | 3,750,381 | -0.20(-0.27%) |
Oct 28, 2014 | 74.59 | 74.96 | 74.45 | 74.88 | 4,851,483 | +0.47(+0.64%) |
Oct 27, 2014 | 73.16 | 74.51 | 73.20 | 74.41 | 5,734,238 | +1.21(+1.65%) |
Oct 24, 2014 | 74.92 | 75.13 | 73.06 | 73.20 | 5,840,214 | +0.08(+0.11%) |
Oct 23, 2014 | 72.79 | 73.67 | 72.79 | 73.12 | 5,727,683 | +1.03(+1.43%) |
Oct 22, 2014 | 73.30 | 73.32 | 72.05 | 72.09 | 4,898,884 | -1.23(-1.68%) |
Oct 21, 2014 | 71.96 | 73.43 | 71.82 | 73.32 | 4,987,990 | +1.94(+2.72%) |
Oct 20, 2014 | 70.49 | 71.37 | 70.49 | 71.37 | 4,142,845 | +0.60(+0.84%) |
Oct 17, 2014 | 70.15 | 70.98 | 70.01 | 70.78 | 4,971,632 | +1.19(+1.70%) |
Oct 16, 2014 | 69.39 | 70.36 | 69.21 | 69.59 | 7,176,749 | -0.60(-0.85%) |
Oct 15, 2014 | 69.14 | 70.46 | 68.44 | 70.19 | 6,683,970 | +0.47(+0.68%) |
Oct 14, 2014 | 69.46 | 70.27 | 69.30 | 69.72 | 4,511,904 | +0.82(+1.19%) |
Oct 13, 2014 | 69.76 | 70.28 | 68.86 | 68.89 | 4,253,060 | -0.81(-1.16%) |
Oct 10, 2014 | 70.19 | 70.75 | 69.80 | 69.70 | 4,941,550 | -0.55(-0.78%) |
Oct 09, 2014 | 71.49 | 71.49 | 70.13 | 70.25 | 4,260,262 | -1.17(-1.64%) |
Oct 08, 2014 | 70.39 | 71.46 | 69.90 | 71.42 | 4,470,955 | +1.24(+1.77%) |
Oct 07, 2014 | 71.29 | 71.29 | 70.16 | 70.17 | 4,071,550 | -1.55(-2.16%) |
Oct 06, 2014 | 72.24 | 72.71 | 71.61 | 71.72 | 3,432,501 | -0.17(-0.23%) |
Oct 03, 2014 | 71.08 | 72.10 | 71.01 | 71.89 | 4,514,520 | +1.20(+1.70%) |
Oct 02, 2014 | 70.61 | 70.86 | 69.99 | 70.69 | 4,878,051 | +0.16(+0.23%) |
Oct 01, 2014 | 71.64 | 71.67 | 70.41 | 70.53 | 4,790,191 | -1.00(-1.39%) |
Sep 30, 2014 | 70.83 | 72.01 | 70.77 | 71.53 | 5,886,511 | +0.69(+0.98%) |
Sep 29, 2014 | 70.40 | 70.87 | 70.25 | 70.84 | 3,492,901 | -0.10(-0.14%) |
Sep 26, 2014 | 70.53 | 71.07 | 70.25 | 70.94 | 3,323,288 | +0.69(+0.98%) |
Sep 25, 2014 | 71.29 | 71.29 | 70.23 | 70.25 | 4,548,451 | -1.13(-1.58%) |
Sep 24, 2014 | 70.70 | 71.47 | 70.69 | 71.37 | 4,019,770 | +0.55(+0.78%) |
Sep 23, 2014 | 71.34 | 71.63 | 70.77 | 70.82 | 4,997,384 | -0.60(-0.84%) |
Sep 22, 2014 | 72.16 | 72.23 | 71.32 | 71.42 | 4,046,609 | -0.95(-1.31%) |
Sep 19, 2014 | 72.80 | 73.06 | 72.37 | 72.36 | 5,361,412 | -0.14(-0.19%) |
Sep 18, 2014 | 72.47 | 72.76 | 72.39 | 72.50 | 3,212,316 | +0.17(+0.24%) |
Sep 17, 2014 | 71.87 | 72.68 | 71.79 | 72.33 | 5,215,912 | +1.04(+1.46%) |
Sep 16, 2014 | 71.38 | 71.61 | 70.88 | 71.29 | 3,833,615 | +0.25(+0.35%) |
Sep 15, 2014 | 71.34 | 71.34 | 70.70 | 71.04 | 3,155,445 | -0.31(-0.44%) |
Sep 12, 2014 | 71.39 | 71.61 | 71.16 | 71.35 | 3,642,900 | +0.08(+0.11%) |
Sep 11, 2014 | 70.52 | 71.53 | 70.52 | 71.27 | 2,870,301 | +0.23(+0.33%) |
Sep 10, 2014 | 71.00 | 71.17 | 70.77 | 71.04 | 2,435,727 | -0.07(-0.09%) |
Sep 09, 2014 | 71.51 | 71.56 | 70.95 | 71.11 | 3,597,967 | -0.52(-0.72%) |
Sep 08, 2014 | 71.80 | 72.01 | 71.42 | 71.62 | 2,967,287 | -0.32(-0.45%) |
Sep 05, 2014 | 71.64 | 71.98 | 71.38 | 71.94 | 2,961,521 | +0.28(+0.40%) |
Sep 04, 2014 | 71.29 | 72.10 | 71.28 | 71.66 | 4,607,455 | +0.36(+0.51%) |
Sep 03, 2014 | 71.37 | 71.67 | 71.16 | 71.29 | 2,703,119 | +0.01(+0.02%) |
Sep 02, 2014 | 71.05 | 71.53 | 70.95 | 71.28 | 4,504,669 | +0.45(+0.64%) |
Aug 29, 2014 | 71.14 | 70.83 | 70.83 | 70.83 | 3,214,307 | -0.08(-0.11%) |
Aug 28, 2014 | 70.58 | 70.97 | 70.54 | 70.91 | 2,674,553 | +0.04(+0.06%) |
Aug 27, 2014 | 70.87 | 71.10 | 70.58 | 70.86 | 3,698,340 | -0.03(-0.04%) |
Aug 26, 2014 | 71.26 | 71.29 | 70.86 | 70.89 | 2,821,459 | -0.35(-0.49%) |
Aug 25, 2014 | 71.52 | 71.53 | 71.11 | 71.24 | 2,453,615 | +0.09(+0.13%) |
Aug 22, 2014 | 71.54 | 71.67 | 70.97 | 71.15 | 3,531,188 | -0.47(-0.65%) |
Aug 21, 2014 | 71.94 | 72.16 | 71.53 | 71.61 | 3,313,723 | -0.28(-0.39%) |
Aug 20, 2014 | 71.42 | 72.10 | 71.42 | 71.90 | 3,613,708 | +0.39(+0.54%) |
Aug 19, 2014 | 71.33 | 71.72 | 71.17 | 71.51 | 3,627,967 | +0.47(+0.67%) |
Aug 18, 2014 | 70.81 | 71.16 | 70.71 | 71.04 | 4,003,210 | +0.56(+0.80%) |
Aug 15, 2014 | 70.41 | 70.61 | 69.90 | 70.48 | 6,697,674 | +0.57(+0.81%) |
Aug 14, 2014 | 70.06 | 70.09 | 69.66 | 69.91 | 3,128,140 | +0.09(+0.13%) |
Aug 13, 2014 | 69.77 | 70.08 | 69.67 | 69.82 | 4,054,966 | +0.15(+0.22%) |
Aug 12, 2014 | 69.43 | 69.91 | 69.37 | 69.67 | 3,261,286 | +0.25(+0.35%) |
Aug 11, 2014 | 69.67 | 69.79 | 69.37 | 69.43 | 4,111,494 | +0.09(+0.14%) |
Aug 08, 2014 | 68.91 | 69.37 | 68.56 | 69.33 | 4,775,036 | +0.64(+0.94%) |
Aug 07, 2014 | 69.24 | 69.67 | 68.60 | 68.69 | 5,229,290 | -0.49(-0.71%) |
Aug 06, 2014 | 69.31 | 69.38 | 68.82 | 69.18 | 5,586,700 | -0.56(-0.81%) |
Aug 05, 2014 | 70.00 | 70.46 | 69.47 | 69.74 | 4,114,212 | -0.48(-0.69%) |
Aug 04, 2014 | 70.28 | 70.54 | 69.67 | 70.23 | 3,698,947 | +0.11(+0.15%) |