Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 75.49 | 75.53 | 74.67 | 74.86 | 5,130,935 | +0.41(+0.55%) |
Oct 30, 2014 | 73.52 | 74.78 | 73.32 | 74.44 | 2,943,586 | +0.42(+0.57%) |
Oct 29, 2014 | 74.17 | 74.43 | 73.49 | 74.02 | 3,344,531 | -0.09(-0.13%) |
Oct 28, 2014 | 73.52 | 74.29 | 73.32 | 74.12 | 4,089,657 | +1.14(+1.57%) |
Oct 27, 2014 | 73.35 | 73.75 | 72.62 | 72.97 | 5,305,125 | -0.78(-1.06%) |
Oct 24, 2014 | 72.85 | 73.87 | 72.59 | 73.75 | 3,421,220 | +0.87(+1.20%) |
Oct 23, 2014 | 72.27 | 73.59 | 72.11 | 72.88 | 5,243,518 | +1.88(+2.65%) |
Oct 22, 2014 | 72.86 | 73.03 | 70.97 | 70.99 | 6,747,400 | -1.37(-1.89%) |
Oct 21, 2014 | 70.56 | 72.39 | 70.56 | 72.36 | 5,829,266 | +2.27(+3.24%) |
Oct 20, 2014 | 69.58 | 70.10 | 69.53 | 70.09 | 5,795,511 | -0.05(-0.07%) |
Oct 17, 2014 | 69.49 | 70.70 | 69.22 | 70.14 | 10,071,171 | +2.86(+4.25%) |
Oct 16, 2014 | 65.21 | 67.60 | 65.01 | 67.28 | 7,719,574 | +1.00(+1.50%) |
Oct 15, 2014 | 66.33 | 66.76 | 64.55 | 66.28 | 10,158,668 | -0.84(-1.25%) |
Oct 14, 2014 | 66.97 | 67.72 | 66.75 | 67.12 | 7,218,890 | +0.41(+0.62%) |
Oct 13, 2014 | 68.55 | 68.92 | 66.63 | 66.71 | 5,299,227 | -1.74(-2.55%) |
Oct 10, 2014 | 69.74 | 69.93 | 68.64 | 68.45 | 5,980,029 | -1.46(-2.08%) |
Oct 09, 2014 | 71.16 | 71.32 | 69.70 | 69.91 | 3,455,868 | -1.31(-1.84%) |
Oct 08, 2014 | 70.00 | 71.27 | 69.53 | 71.22 | 4,437,783 | +1.29(+1.85%) |
Oct 07, 2014 | 71.00 | 71.15 | 69.89 | 69.93 | 3,326,514 | -1.68(-2.35%) |
Oct 06, 2014 | 71.71 | 72.22 | 71.38 | 71.61 | 3,072,476 | +0.19(+0.26%) |
Oct 03, 2014 | 71.57 | 71.73 | 70.98 | 71.42 | 3,265,686 | +0.46(+0.65%) |
Oct 02, 2014 | 71.33 | 71.55 | 70.32 | 70.96 | 3,498,583 | -0.42(-0.59%) |
Oct 01, 2014 | 72.23 | 72.31 | 71.10 | 71.38 | 5,729,706 | -1.14(-1.57%) |
Sep 30, 2014 | 72.76 | 72.99 | 72.17 | 72.52 | 3,290,734 | -0.32(-0.44%) |
Sep 29, 2014 | 71.98 | 73.07 | 71.93 | 72.84 | 3,922,732 | +0.18(+0.25%) |
Sep 26, 2014 | 71.98 | 72.70 | 71.84 | 72.66 | 3,072,591 | +0.70(+0.97%) |
Sep 25, 2014 | 72.84 | 72.92 | 71.90 | 71.96 | 2,907,395 | -1.11(-1.52%) |
Sep 24, 2014 | 72.67 | 73.22 | 72.61 | 73.07 | 3,016,415 | +0.34(+0.47%) |
Sep 23, 2014 | 73.48 | 73.54 | 72.67 | 72.73 | 4,288,210 | -1.02(-1.38%) |
Sep 22, 2014 | 74.62 | 75.02 | 73.64 | 73.75 | 2,864,953 | -1.40(-1.87%) |
Sep 19, 2014 | 75.32 | 75.49 | 74.95 | 75.15 | 6,919,772 | +0.09(+0.11%) |
Sep 18, 2014 | 74.76 | 75.15 | 74.50 | 75.07 | 3,385,036 | +0.66(+0.89%) |
Sep 17, 2014 | 74.11 | 74.75 | 73.91 | 74.40 | 4,023,883 | +0.53(+0.72%) |
Sep 16, 2014 | 73.57 | 74.00 | 73.12 | 73.87 | 2,873,336 | +0.16(+0.22%) |
Sep 15, 2014 | 73.45 | 73.85 | 73.03 | 73.71 | 3,481,917 | +0.12(+0.16%) |
Sep 12, 2014 | 73.80 | 73.97 | 73.41 | 73.59 | 3,883,687 | -0.19(-0.25%) |
Sep 11, 2014 | 73.31 | 73.82 | 73.16 | 73.78 | 1,964,459 | +0.30(+0.40%) |
Sep 10, 2014 | 73.46 | 73.68 | 73.05 | 73.48 | 3,206,469 | -0.08(-0.11%) |
Sep 09, 2014 | 74.01 | 74.20 | 73.46 | 73.56 | 2,876,918 | -0.61(-0.82%) |
Sep 08, 2014 | 74.40 | 74.47 | 73.96 | 74.17 | 2,599,413 | -0.29(-0.39%) |
Sep 05, 2014 | 73.98 | 74.61 | 73.60 | 74.46 | 2,469,848 | +0.48(+0.65%) |
Sep 04, 2014 | 74.36 | 74.78 | 73.84 | 73.98 | 3,237,738 | -0.37(-0.49%) |
Sep 03, 2014 | 74.65 | 74.72 | 74.19 | 74.34 | 1,723,193 | -0.03(-0.04%) |
Sep 02, 2014 | 74.12 | 74.60 | 74.03 | 74.37 | 2,147,967 | +0.21(+0.28%) |
Aug 29, 2014 | 74.26 | 74.16 | 74.16 | 74.16 | 1,503,141 | -0.05(-0.07%) |
Aug 28, 2014 | 74.09 | 74.29 | 73.75 | 74.22 | 1,214,539 | -0.21(-0.28%) |
Aug 27, 2014 | 74.57 | 74.68 | 74.20 | 74.43 | 1,674,258 | +0.05(+0.06%) |
Aug 26, 2014 | 74.68 | 74.77 | 74.34 | 74.38 | 1,955,031 | -0.23(-0.31%) |
Aug 25, 2014 | 74.79 | 74.89 | 74.54 | 74.61 | 1,522,592 | +0.19(+0.26%) |
Aug 22, 2014 | 74.56 | 74.67 | 74.18 | 74.42 | 1,861,230 | -0.30(-0.40%) |
Aug 21, 2014 | 74.75 | 75.02 | 74.40 | 74.72 | 1,949,337 | +0.13(+0.18%) |
Aug 20, 2014 | 74.01 | 74.74 | 73.66 | 74.58 | 3,302,962 | +0.82(+1.11%) |
Aug 19, 2014 | 74.04 | 74.06 | 73.73 | 73.77 | 3,073,848 | -0.07(-0.09%) |
Aug 18, 2014 | 73.34 | 73.94 | 73.32 | 73.84 | 3,653,830 | +0.80(+1.09%) |
Aug 15, 2014 | 73.24 | 73.44 | 72.47 | 73.04 | 4,461,245 | -0.12(-0.17%) |
Aug 14, 2014 | 73.22 | 73.46 | 73.07 | 73.16 | 2,525,381 | +0.09(+0.13%) |
Aug 13, 2014 | 72.30 | 73.13 | 72.19 | 73.07 | 2,885,411 | +1.05(+1.46%) |
Aug 12, 2014 | 71.94 | 72.50 | 71.73 | 72.01 | 2,834,846 | -0.19(-0.27%) |
Aug 11, 2014 | 72.08 | 72.73 | 72.05 | 72.21 | 3,632,489 | +0.35(+0.49%) |
Aug 08, 2014 | 70.62 | 71.92 | 70.44 | 71.86 | 3,772,209 | +1.36(+1.92%) |
Aug 07, 2014 | 70.53 | 70.84 | 70.22 | 70.50 | 4,630,073 | +0.31(+0.44%) |
Aug 06, 2014 | 70.04 | 70.54 | 69.90 | 70.19 | 5,014,595 | -0.53(-0.75%) |
Aug 05, 2014 | 70.42 | 71.53 | 70.22 | 70.72 | 5,532,443 | -0.09(-0.13%) |
Aug 04, 2014 | 71.97 | 71.97 | 70.34 | 70.81 | 4,249,185 | -0.16(-0.23%) |