Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 75.58 | 76.32 | 75.43 | 76.27 | 1,293,720 | +1.28(+1.71%) |
Oct 30, 2014 | 74.05 | 75.41 | 73.77 | 74.99 | 948,021 | +0.49(+0.66%) |
Oct 29, 2014 | 74.61 | 74.68 | 73.77 | 74.50 | 1,788,394 | +0.08(+0.11%) |
Oct 28, 2014 | 73.51 | 74.60 | 73.04 | 74.42 | 3,193,300 | +1.48(+2.03%) |
Oct 27, 2014 | 73.20 | 73.20 | 72.58 | 72.94 | 1,338,982 | -0.46(-0.63%) |
Oct 24, 2014 | 72.28 | 73.48 | 72.13 | 73.40 | 1,131,164 | +0.93(+1.28%) |
Oct 23, 2014 | 72.12 | 73.20 | 71.83 | 72.47 | 2,364,992 | +1.28(+1.80%) |
Oct 22, 2014 | 71.70 | 72.98 | 70.69 | 71.19 | 3,404,703 | +1.08(+1.53%) |
Oct 21, 2014 | 69.13 | 70.42 | 69.11 | 70.12 | 2,640,702 | +1.33(+1.93%) |
Oct 20, 2014 | 68.16 | 68.81 | 67.89 | 68.79 | 1,970,420 | +0.22(+0.32%) |
Oct 17, 2014 | 68.13 | 69.27 | 68.06 | 68.57 | 1,766,640 | +1.07(+1.58%) |
Oct 16, 2014 | 65.20 | 67.66 | 65.17 | 67.50 | 1,728,928 | +1.28(+1.93%) |
Oct 15, 2014 | 66.58 | 66.70 | 64.37 | 66.22 | 2,608,322 | -1.03(-1.53%) |
Oct 14, 2014 | 66.57 | 67.89 | 66.57 | 67.25 | 1,827,796 | +0.99(+1.50%) |
Oct 13, 2014 | 68.06 | 68.56 | 66.20 | 66.26 | 1,122,213 | -1.82(-2.67%) |
Oct 10, 2014 | 68.64 | 68.97 | 67.79 | 68.07 | 1,446,502 | -0.48(-0.70%) |
Oct 09, 2014 | 70.26 | 70.31 | 68.43 | 68.55 | 1,695,534 | -1.78(-2.54%) |
Oct 08, 2014 | 69.37 | 70.45 | 68.20 | 70.34 | 2,389,680 | +0.93(+1.34%) |
Oct 07, 2014 | 71.31 | 71.33 | 69.38 | 69.41 | 1,914,488 | -2.45(-3.41%) |
Oct 06, 2014 | 72.03 | 72.39 | 71.80 | 71.86 | 1,375,685 | +0.19(+0.26%) |
Oct 03, 2014 | 71.32 | 71.76 | 70.87 | 71.67 | 1,186,809 | +0.60(+0.85%) |
Oct 02, 2014 | 71.31 | 71.58 | 70.49 | 71.07 | 843,300 | -0.20(-0.27%) |
Oct 01, 2014 | 72.32 | 72.36 | 71.00 | 71.27 | 1,713,555 | -1.05(-1.45%) |
Sep 30, 2014 | 73.39 | 73.44 | 72.07 | 72.32 | 1,476,189 | -0.97(-1.32%) |
Sep 29, 2014 | 72.95 | 73.42 | 72.72 | 73.29 | 734,960 | -0.20(-0.28%) |
Sep 26, 2014 | 73.51 | 73.68 | 73.02 | 73.49 | 1,076,276 | -0.07(-0.09%) |
Sep 25, 2014 | 74.54 | 74.54 | 73.51 | 73.55 | 1,064,467 | -1.12(-1.49%) |
Sep 24, 2014 | 74.23 | 74.82 | 73.86 | 74.67 | 1,337,644 | +0.18(+0.24%) |
Sep 23, 2014 | 74.40 | 74.82 | 74.05 | 74.49 | 1,300,528 | -0.14(-0.19%) |
Sep 22, 2014 | 75.72 | 75.95 | 74.40 | 74.63 | 1,259,841 | -1.32(-1.74%) |
Sep 19, 2014 | 76.45 | 77.70 | 75.58 | 75.95 | 3,216,486 | -0.17(-0.22%) |
Sep 18, 2014 | 75.26 | 76.20 | 75.04 | 76.12 | 2,539,133 | +0.97(+1.29%) |
Sep 17, 2014 | 74.78 | 75.51 | 74.78 | 75.15 | 1,175,071 | +0.30(+0.40%) |
Sep 16, 2014 | 74.74 | 75.12 | 74.29 | 74.85 | 907,286 | +0.10(+0.13%) |
Sep 15, 2014 | 74.70 | 74.91 | 74.41 | 74.75 | 876,726 | -0.09(-0.12%) |
Sep 12, 2014 | 74.91 | 75.03 | 74.36 | 74.84 | 943,595 | -0.19(-0.25%) |
Sep 11, 2014 | 74.59 | 75.20 | 74.49 | 75.03 | 1,310,925 | +0.07(+0.09%) |
Sep 10, 2014 | 74.61 | 75.11 | 74.38 | 74.96 | 957,990 | +0.27(+0.36%) |
Sep 09, 2014 | 74.66 | 75.20 | 74.59 | 74.69 | 801,664 | -0.06(-0.08%) |
Sep 08, 2014 | 74.69 | 75.31 | 74.59 | 74.75 | 902,202 | -0.12(-0.16%) |
Sep 05, 2014 | 74.25 | 74.91 | 73.66 | 74.87 | 987,148 | +0.52(+0.70%) |
Sep 04, 2014 | 74.42 | 75.04 | 74.21 | 74.35 | 810,991 | -0.04(-0.05%) |
Sep 03, 2014 | 74.70 | 74.90 | 74.25 | 74.39 | 736,726 | -0.20(-0.27%) |
Sep 02, 2014 | 74.34 | 74.80 | 74.30 | 74.60 | 1,801,923 | +0.07(+0.10%) |
Aug 29, 2014 | 74.17 | 74.52 | 74.52 | 74.52 | 1,153,520 | +0.59(+0.79%) |
Aug 28, 2014 | 73.64 | 74.05 | 73.13 | 73.94 | 463,921 | +0.05(+0.07%) |
Aug 27, 2014 | 74.07 | 74.21 | 73.72 | 73.89 | 700,094 | -0.18(-0.24%) |
Aug 26, 2014 | 74.26 | 74.52 | 74.02 | 74.07 | 569,114 | -0.18(-0.24%) |
Aug 25, 2014 | 74.34 | 74.52 | 74.08 | 74.25 | 659,676 | +0.16(+0.22%) |
Aug 22, 2014 | 74.26 | 74.51 | 73.99 | 74.08 | 769,742 | -0.49(-0.66%) |
Aug 21, 2014 | 74.63 | 74.86 | 74.11 | 74.57 | 830,948 | +0.02(+0.02%) |
Aug 20, 2014 | 74.20 | 74.79 | 74.20 | 74.56 | 1,126,281 | +0.37(+0.51%) |
Aug 19, 2014 | 73.81 | 74.53 | 73.65 | 74.18 | 1,493,738 | +0.55(+0.74%) |
Aug 18, 2014 | 73.46 | 74.12 | 73.39 | 73.64 | 1,172,007 | +0.51(+0.70%) |
Aug 15, 2014 | 73.61 | 73.61 | 72.57 | 73.12 | 1,024,003 | -0.21(-0.29%) |
Aug 14, 2014 | 72.85 | 73.40 | 72.74 | 73.33 | 872,320 | +0.55(+0.75%) |
Aug 13, 2014 | 72.64 | 72.98 | 72.41 | 72.79 | 701,389 | +0.68(+0.95%) |
Aug 12, 2014 | 72.02 | 72.60 | 71.97 | 72.10 | 866,554 | -0.12(-0.17%) |
Aug 11, 2014 | 72.13 | 72.71 | 71.99 | 72.23 | 984,194 | +0.37(+0.51%) |
Aug 08, 2014 | 70.86 | 71.86 | 70.62 | 71.86 | 995,879 | +1.12(+1.58%) |
Aug 07, 2014 | 70.99 | 71.36 | 70.51 | 70.74 | 954,775 | +0.16(+0.23%) |
Aug 06, 2014 | 70.38 | 70.96 | 70.05 | 70.58 | 1,611,576 | -0.20(-0.29%) |
Aug 05, 2014 | 71.28 | 71.83 | 70.38 | 70.78 | 1,557,183 | -0.85(-1.18%) |
Aug 04, 2014 | 71.42 | 71.75 | 70.77 | 71.63 | 1,344,322 | +0.41(+0.57%) |