Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 75.30 | 75.69 | 74.87 | 75.13 | 71,209 | +0.54(+0.73%) |
Oct 30, 2014 | 73.91 | 74.71 | 73.84 | 74.59 | 62,042 | +0.61(+0.82%) |
Oct 29, 2014 | 74.28 | 74.37 | 73.58 | 73.98 | 22,445 | -0.06(-0.08%) |
Oct 28, 2014 | 73.78 | 74.09 | 73.55 | 74.04 | 55,477 | +0.40(+0.54%) |
Oct 27, 2014 | 73.59 | 73.97 | 73.97 | 73.64 | 37,335 | -0.33(-0.45%) |
Oct 24, 2014 | 73.41 | 74.02 | 73.41 | 73.97 | 77,058 | +0.69(+0.94%) |
Oct 23, 2014 | 73.31 | 73.65 | 73.21 | 73.28 | 174,336 | +0.55(+0.76%) |
Oct 22, 2014 | 73.11 | 73.44 | 72.73 | 72.73 | 44,632 | -0.17(-0.23%) |
Oct 21, 2014 | 72.02 | 72.92 | 72.02 | 72.90 | 80,533 | +1.12(+1.56%) |
Oct 20, 2014 | 70.91 | 71.80 | 70.91 | 71.78 | 31,397 | +0.73(+1.03%) |
Oct 17, 2014 | 71.03 | 71.30 | 70.66 | 71.05 | 45,713 | +0.66(+0.94%) |
Oct 16, 2014 | 69.44 | 70.84 | 69.30 | 70.39 | 67,929 | -0.06(-0.09%) |
Oct 15, 2014 | 69.95 | 70.65 | 68.76 | 70.45 | 222,653 | -0.26(-0.37%) |
Oct 14, 2014 | 70.72 | 71.49 | 70.47 | 70.71 | 69,395 | +0.42(+0.60%) |
Oct 13, 2014 | 71.06 | 71.53 | 70.29 | 70.29 | 137,074 | -0.89(-1.25%) |
Oct 10, 2014 | 71.56 | 72.05 | 71.15 | 71.18 | 40,935 | -0.53(-0.74%) |
Oct 09, 2014 | 73.06 | 73.24 | 71.70 | 71.71 | 66,895 | -1.53(-2.09%) |
Oct 08, 2014 | 72.03 | 73.30 | 71.81 | 73.24 | 30,054 | +1.18(+1.64%) |
Oct 07, 2014 | 72.77 | 72.85 | 72.06 | 72.06 | 22,447 | -0.94(-1.29%) |
Oct 06, 2014 | 73.18 | 73.35 | 72.69 | 73.00 | 19,451 | -0.11(-0.15%) |
Oct 03, 2014 | 72.96 | 73.14 | 72.74 | 73.11 | 22,433 | +0.50(+0.69%) |
Oct 02, 2014 | 72.43 | 72.76 | 71.95 | 72.61 | 48,601 | -0.05(-0.07%) |
Oct 01, 2014 | 73.15 | 73.19 | 72.44 | 72.66 | 32,070 | -0.74(-1.01%) |
Sep 30, 2014 | 73.50 | 73.77 | 73.14 | 73.40 | 32,594 | -0.10(-0.14%) |
Sep 29, 2014 | 73.14 | 73.56 | 73.00 | 73.50 | 19,694 | -0.04(-0.05%) |
Sep 26, 2014 | 73.20 | 73.74 | 73.03 | 73.54 | 20,299 | +0.39(+0.53%) |
Sep 25, 2014 | 73.75 | 73.81 | 73.07 | 73.15 | 34,675 | -0.80(-1.08%) |
Sep 24, 2014 | 73.62 | 74.03 | 73.42 | 73.95 | 19,536 | +0.44(+0.60%) |
Sep 23, 2014 | 73.72 | 73.93 | 73.51 | 73.51 | 23,247 | -0.49(-0.66%) |
Sep 22, 2014 | 74.23 | 74.23 | 73.89 | 74.00 | 27,762 | -0.62(-0.83%) |
Sep 19, 2014 | 74.73 | 74.73 | 74.41 | 74.62 | 37,830 | +0.17(+0.23%) |
Sep 18, 2014 | 74.45 | 74.49 | 74.35 | 74.45 | 34,708 | +0.11(+0.15%) |
Sep 17, 2014 | 74.47 | 74.57 | 74.10 | 74.34 | 19,549 | +0.07(+0.09%) |
Sep 16, 2014 | 73.62 | 74.42 | 73.59 | 74.27 | 59,465 | +0.62(+0.84%) |
Sep 15, 2014 | 73.45 | 73.71 | 73.43 | 73.65 | 15,770 | +0.20(+0.27%) |
Sep 12, 2014 | 73.96 | 73.96 | 73.23 | 73.45 | 19,979 | -0.67(-0.90%) |
Sep 11, 2014 | 73.57 | 74.12 | 73.57 | 74.12 | 25,951 | +0.26(+0.35%) |
Sep 10, 2014 | 73.84 | 73.86 | 73.44 | 73.86 | 17,249 | +0.06(+0.09%) |
Sep 09, 2014 | 74.21 | 74.21 | 73.73 | 73.80 | 22,730 | -0.51(-0.69%) |
Sep 08, 2014 | 74.69 | 74.69 | 74.16 | 74.31 | 35,895 | -0.42(-0.57%) |
Sep 05, 2014 | 74.31 | 74.76 | 74.26 | 74.73 | 39,626 | +0.42(+0.56%) |
Sep 04, 2014 | 74.48 | 74.53 | 74.16 | 74.32 | 13,985 | -0.07(-0.09%) |
Sep 03, 2014 | 74.32 | 74.54 | 74.32 | 74.39 | 18,678 | +0.27(+0.36%) |
Sep 02, 2014 | 74.46 | 74.46 | 73.89 | 74.12 | 24,395 | -0.33(-0.44%) |
Aug 29, 2014 | 74.25 | 74.45 | 74.45 | 74.45 | 21,500 | +0.31(+0.42%) |
Aug 28, 2014 | 73.94 | 74.18 | 73.89 | 74.14 | 15,940 | +0.07(+0.09%) |
Aug 27, 2014 | 73.90 | 74.07 | 73.87 | 74.07 | 21,649 | +0.24(+0.33%) |
Aug 26, 2014 | 74.00 | 74.05 | 73.83 | 73.83 | 25,764 | -0.11(-0.15%) |
Aug 25, 2014 | 73.95 | 74.09 | 73.91 | 73.94 | 23,218 | +0.09(+0.12%) |
Aug 22, 2014 | 74.08 | 74.08 | 73.83 | 73.85 | 24,004 | -0.25(-0.34%) |
Aug 21, 2014 | 74.02 | 74.17 | 74.01 | 74.10 | 26,798 | +0.11(+0.15%) |
Aug 20, 2014 | 73.73 | 74.00 | 73.68 | 73.99 | 31,242 | +0.22(+0.30%) |
Aug 19, 2014 | 73.46 | 73.81 | 73.44 | 73.77 | 51,142 | +0.41(+0.56%) |
Aug 18, 2014 | 73.36 | 73.41 | 73.22 | 73.36 | 36,601 | +0.29(+0.40%) |
Aug 15, 2014 | 73.21 | 73.34 | 72.71 | 73.07 | 18,347 | +0.07(+0.10%) |
Aug 14, 2014 | 72.80 | 73.05 | 72.77 | 73.00 | 42,074 | +0.32(+0.44%) |
Aug 13, 2014 | 72.62 | 72.78 | 72.42 | 72.68 | 36,137 | +0.24(+0.33%) |
Aug 12, 2014 | 72.40 | 72.50 | 72.28 | 72.44 | 23,885 | -0.06(-0.08%) |
Aug 11, 2014 | 72.56 | 72.81 | 72.42 | 72.50 | 23,962 | +0.29(+0.40%) |
Aug 08, 2014 | 71.29 | 72.09 | 71.29 | 72.21 | 26,252 | +1.04(+1.46%) |
Aug 07, 2014 | 71.68 | 71.74 | 71.02 | 71.17 | 47,624 | -0.26(-0.36%) |
Aug 06, 2014 | 71.30 | 71.63 | 71.19 | 71.43 | 45,344 | -0.05(-0.07%) |
Aug 05, 2014 | 71.92 | 72.00 | 71.28 | 71.48 | 67,671 | -0.66(-0.91%) |
Aug 04, 2014 | 71.72 | 72.15 | 71.39 | 72.14 | 70,421 | +0.33(+0.47%) |