Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 72.65 | 73.42 | 72.56 | 73.33 | 1,885,071 | +0.59(+0.81%) |
Oct 30, 2014 | 72.14 | 72.85 | 72.09 | 72.74 | 322,814 | +0.45(+0.62%) |
Oct 29, 2014 | 73.08 | 73.37 | 72.15 | 72.29 | 502,437 | -0.60(-0.83%) |
Oct 28, 2014 | 72.88 | 73.05 | 72.80 | 72.89 | 381,825 | +0.66(+0.91%) |
Oct 27, 2014 | 71.89 | 72.30 | 71.63 | 72.24 | 410,120 | +0.61(+0.85%) |
Oct 24, 2014 | 71.20 | 71.65 | 71.13 | 71.63 | 706,065 | +0.38(+0.54%) |
Oct 23, 2014 | 71.33 | 71.37 | 71.00 | 71.25 | 398,923 | +0.20(+0.27%) |
Oct 22, 2014 | 71.06 | 71.45 | 71.02 | 71.05 | 602,303 | -0.10(-0.14%) |
Oct 21, 2014 | 70.86 | 71.16 | 70.69 | 71.15 | 1,308,537 | +0.19(+0.27%) |
Oct 20, 2014 | 70.19 | 71.02 | 70.19 | 70.96 | 960,665 | +0.89(+1.28%) |
Oct 17, 2014 | 69.24 | 70.28 | 65.79 | 70.06 | 621,629 | +1.19(+1.72%) |
Oct 16, 2014 | 68.51 | 69.19 | 68.28 | 68.88 | 1,044,412 | -1.87(-2.64%) |
Oct 15, 2014 | 71.20 | 71.52 | 70.19 | 70.75 | 1,526,519 | -0.26(-0.37%) |
Oct 14, 2014 | 70.99 | 71.30 | 70.77 | 71.01 | 781,769 | -0.23(-0.32%) |
Oct 13, 2014 | 71.67 | 71.73 | 71.24 | 71.24 | 331,506 | -0.24(-0.34%) |
Oct 10, 2014 | 71.65 | 71.95 | 71.40 | 71.48 | 841,764 | -0.40(-0.56%) |
Oct 09, 2014 | 72.48 | 72.68 | 71.74 | 71.88 | 844,586 | -0.92(-1.26%) |
Oct 08, 2014 | 71.94 | 72.80 | 71.81 | 72.80 | 353,576 | +1.40(+1.96%) |
Oct 07, 2014 | 71.72 | 71.78 | 71.36 | 71.40 | 332,057 | -0.82(-1.14%) |
Oct 06, 2014 | 71.65 | 72.41 | 71.62 | 72.22 | 463,250 | +0.47(+0.66%) |
Oct 03, 2014 | 71.42 | 71.97 | 71.40 | 71.75 | 1,288,729 | -0.73(-1.01%) |
Oct 02, 2014 | 72.67 | 72.73 | 72.20 | 72.48 | 601,619 | -0.34(-0.47%) |
Oct 01, 2014 | 73.00 | 73.34 | 72.72 | 72.82 | 1,507,527 | -0.81(-1.10%) |
Sep 30, 2014 | 73.03 | 73.73 | 73.02 | 73.63 | 1,404,766 | +0.47(+0.64%) |
Sep 29, 2014 | 73.01 | 73.34 | 73.00 | 73.16 | 226,405 | -0.22(-0.30%) |
Sep 26, 2014 | 73.40 | 73.47 | 73.17 | 73.38 | 220,352 | +0.18(+0.25%) |
Sep 25, 2014 | 73.28 | 73.31 | 73.05 | 73.20 | 358,083 | -1.05(-1.41%) |
Sep 24, 2014 | 74.15 | 74.35 | 74.00 | 74.25 | 376,765 | +0.05(+0.07%) |
Sep 23, 2014 | 74.31 | 74.47 | 74.15 | 74.20 | 398,755 | -0.75(-1.01%) |
Sep 22, 2014 | 74.84 | 74.98 | 74.58 | 74.95 | 544,897 | +0.25(+0.34%) |
Sep 19, 2014 | 75.03 | 75.06 | 74.64 | 74.70 | 313,144 | -0.47(-0.62%) |
Sep 18, 2014 | 74.82 | 75.31 | 74.78 | 75.17 | 253,618 | +0.39(+0.52%) |
Sep 17, 2014 | 75.59 | 75.62 | 74.66 | 74.78 | 584,985 | -1.31(-1.73%) |
Sep 16, 2014 | 75.99 | 76.25 | 75.78 | 76.09 | 496,284 | +0.59(+0.78%) |
Sep 15, 2014 | 75.61 | 75.69 | 75.41 | 75.50 | 572,827 | -0.36(-0.47%) |
Sep 12, 2014 | 75.82 | 76.09 | 75.67 | 75.86 | 164,306 | -0.41(-0.54%) |
Sep 11, 2014 | 76.17 | 76.39 | 76.05 | 76.27 | 179,627 | -0.15(-0.20%) |
Sep 10, 2014 | 76.08 | 76.42 | 75.95 | 76.42 | 299,107 | -0.11(-0.14%) |
Sep 09, 2014 | 76.35 | 76.66 | 76.35 | 76.53 | 231,029 | -0.04(-0.05%) |
Sep 08, 2014 | 76.64 | 76.93 | 76.47 | 76.57 | 530,916 | -0.38(-0.49%) |
Sep 05, 2014 | 76.71 | 77.00 | 76.64 | 76.95 | 249,613 | +0.11(+0.14%) |
Sep 04, 2014 | 77.34 | 77.35 | 76.70 | 76.84 | 432,297 | -1.36(-1.73%) |
Sep 03, 2014 | 78.35 | 78.52 | 78.09 | 78.20 | 368,879 | +0.41(+0.52%) |
Sep 02, 2014 | 77.81 | 77.95 | 77.64 | 77.80 | 498,572 | +0.23(+0.29%) |
Aug 29, 2014 | 77.57 | 77.57 | 77.57 | 0 | +0.38(+0.49%) | |
Aug 28, 2014 | 77.20 | 77.34 | 77.12 | 77.19 | 209,979 | -0.38(-0.49%) |
Aug 27, 2014 | 77.30 | 77.60 | 77.14 | 77.57 | 455,131 | +0.60(+0.78%) |
Aug 26, 2014 | 77.10 | 77.41 | 76.96 | 76.97 | 475,896 | +0.03(+0.05%) |
Aug 25, 2014 | 76.88 | 77.09 | 76.87 | 76.94 | 168,026 | +0.36(+0.47%) |
Aug 22, 2014 | 76.85 | 76.85 | 76.41 | 76.58 | 203,285 | -0.64(-0.84%) |
Aug 21, 2014 | 77.21 | 77.30 | 77.12 | 77.22 | 273,326 | +0.41(+0.53%) |
Aug 20, 2014 | 76.75 | 76.94 | 76.61 | 76.81 | 428,945 | -0.25(-0.32%) |
Aug 19, 2014 | 77.00 | 77.09 | 76.84 | 77.06 | 206,954 | +0.13(+0.17%) |
Aug 18, 2014 | 76.98 | 77.20 | 76.78 | 76.93 | 327,370 | -0.21(-0.27%) |
Aug 15, 2014 | 77.27 | 77.32 | 76.70 | 77.14 | 993,140 | +0.24(+0.31%) |
Aug 14, 2014 | 76.75 | 76.96 | 76.68 | 76.90 | 394,538 | +0.90(+1.18%) |
Aug 13, 2014 | 76.20 | 76.31 | 75.95 | 76.00 | 762,018 | +0.25(+0.32%) |
Aug 12, 2014 | 75.59 | 75.81 | 75.49 | 75.75 | 237,891 | -0.04(-0.05%) |
Aug 11, 2014 | 75.97 | 76.00 | 75.72 | 75.79 | 638,836 | -0.53(-0.69%) |
Aug 08, 2014 | 75.59 | 76.15 | 75.50 | 76.32 | 708,547 | +0.20(+0.26%) |
Aug 07, 2014 | 76.64 | 76.69 | 76.03 | 76.12 | 840,241 | +2.23(+3.02%) |
Aug 06, 2014 | 73.25 | 74.04 | 73.20 | 73.89 | 314,082 | +0.31(+0.42%) |
Aug 05, 2014 | 73.87 | 74.00 | 73.39 | 73.58 | 653,637 | +0.10(+0.14%) |
Aug 04, 2014 | 73.63 | 73.63 | 73.23 | 73.48 | 566,637 | -0.48(-0.65%) |