Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 76.97 | 77.88 | 76.94 | 77.19 | 7,438,616 | +1.19(+1.57%) |
Oct 30, 2014 | 75.06 | 76.37 | 74.99 | 76.00 | 4,104,345 | +0.49(+0.65%) |
Oct 29, 2014 | 75.74 | 75.97 | 74.69 | 75.51 | 3,709,092 | -0.21(-0.27%) |
Oct 28, 2014 | 75.42 | 75.80 | 75.28 | 75.72 | 4,798,073 | +0.48(+0.64%) |
Oct 27, 2014 | 73.97 | 75.34 | 74.02 | 75.24 | 5,671,110 | +1.22(+1.65%) |
Oct 24, 2014 | 75.75 | 75.97 | 73.88 | 74.02 | 5,775,918 | +0.08(+0.11%) |
Oct 23, 2014 | 73.60 | 74.49 | 73.60 | 73.93 | 5,664,627 | +1.04(+1.43%) |
Oct 22, 2014 | 74.12 | 74.13 | 72.85 | 72.89 | 4,844,952 | -1.24(-1.68%) |
Oct 21, 2014 | 72.76 | 74.25 | 72.62 | 74.13 | 4,933,077 | +1.96(+2.72%) |
Oct 20, 2014 | 71.28 | 72.17 | 71.28 | 72.17 | 4,097,236 | +0.60(+0.84%) |
Oct 17, 2014 | 70.93 | 71.77 | 70.79 | 71.57 | 4,916,899 | +1.20(+1.70%) |
Oct 16, 2014 | 70.16 | 71.14 | 69.98 | 70.37 | 7,097,740 | -0.60(-0.85%) |
Oct 15, 2014 | 69.91 | 71.25 | 69.20 | 70.97 | 6,610,385 | +0.48(+0.68%) |
Oct 14, 2014 | 70.23 | 71.05 | 70.07 | 70.49 | 4,462,232 | +0.83(+1.19%) |
Oct 13, 2014 | 70.54 | 71.06 | 69.62 | 69.66 | 4,206,237 | -0.82(-1.16%) |
Oct 10, 2014 | 70.97 | 71.54 | 70.57 | 70.48 | 4,887,148 | -0.55(-0.78%) |
Oct 09, 2014 | 72.29 | 72.29 | 70.91 | 71.03 | 4,213,360 | -1.18(-1.64%) |
Oct 08, 2014 | 71.18 | 72.26 | 70.68 | 72.21 | 4,421,734 | +1.26(+1.77%) |
Oct 07, 2014 | 72.09 | 72.09 | 70.94 | 70.95 | 4,026,726 | -1.57(-2.16%) |
Oct 06, 2014 | 73.04 | 73.52 | 72.41 | 72.52 | 3,394,712 | -0.17(-0.23%) |
Oct 03, 2014 | 71.87 | 72.90 | 71.80 | 72.69 | 4,464,820 | +1.21(+1.70%) |
Oct 02, 2014 | 71.40 | 71.65 | 70.77 | 71.48 | 4,824,349 | +0.16(+0.23%) |
Oct 01, 2014 | 72.43 | 72.46 | 71.19 | 71.32 | 4,737,456 | -1.01(-1.39%) |
Sep 30, 2014 | 71.62 | 72.82 | 71.56 | 72.32 | 5,821,706 | +0.70(+0.98%) |
Sep 29, 2014 | 71.18 | 71.66 | 71.04 | 71.62 | 3,454,447 | -0.10(-0.14%) |
Sep 26, 2014 | 71.32 | 71.86 | 71.03 | 71.73 | 3,286,701 | +0.70(+0.98%) |
Sep 25, 2014 | 72.08 | 72.08 | 71.01 | 71.03 | 4,498,377 | -1.14(-1.58%) |
Sep 24, 2014 | 71.49 | 72.26 | 71.48 | 72.17 | 3,975,517 | +0.56(+0.78%) |
Sep 23, 2014 | 72.13 | 72.43 | 71.56 | 71.61 | 4,942,367 | -0.60(-0.84%) |
Sep 22, 2014 | 72.96 | 73.03 | 72.11 | 72.21 | 4,002,060 | -0.96(-1.31%) |
Sep 19, 2014 | 73.61 | 73.87 | 73.18 | 73.17 | 5,302,388 | -0.14(-0.19%) |
Sep 18, 2014 | 73.27 | 73.57 | 73.20 | 73.31 | 3,176,951 | +0.18(+0.24%) |
Sep 17, 2014 | 72.67 | 73.49 | 72.59 | 73.13 | 5,158,489 | +1.05(+1.46%) |
Sep 16, 2014 | 72.18 | 72.41 | 71.67 | 72.08 | 3,791,411 | +0.25(+0.35%) |
Sep 15, 2014 | 72.13 | 72.13 | 71.48 | 71.83 | 3,120,706 | -0.32(-0.44%) |
Sep 12, 2014 | 72.18 | 72.41 | 71.96 | 72.15 | 3,602,796 | +0.08(+0.11%) |
Sep 11, 2014 | 71.30 | 72.32 | 71.30 | 72.07 | 2,838,702 | +0.24(+0.33%) |
Sep 10, 2014 | 71.79 | 71.96 | 71.56 | 71.83 | 2,408,912 | -0.07(-0.09%) |
Sep 09, 2014 | 72.31 | 72.36 | 71.74 | 71.90 | 3,558,356 | -0.52(-0.72%) |
Sep 08, 2014 | 72.60 | 72.81 | 72.21 | 72.42 | 2,934,620 | -0.32(-0.44%) |
Sep 05, 2014 | 72.44 | 72.78 | 72.17 | 72.74 | 2,928,918 | +0.29(+0.40%) |
Sep 04, 2014 | 72.08 | 72.90 | 72.08 | 72.46 | 4,556,731 | +0.37(+0.51%) |
Sep 03, 2014 | 72.17 | 72.46 | 71.96 | 72.09 | 2,673,360 | +0.01(+0.02%) |
Sep 02, 2014 | 71.84 | 72.32 | 71.74 | 72.07 | 4,455,077 | +0.46(+0.64%) |
Aug 29, 2014 | 71.93 | 71.62 | 71.62 | 71.62 | 3,178,920 | -0.08(-0.11%) |
Aug 28, 2014 | 71.37 | 71.76 | 71.33 | 71.70 | 2,645,109 | +0.04(+0.06%) |
Aug 27, 2014 | 71.66 | 71.89 | 71.37 | 71.65 | 3,657,624 | -0.03(-0.04%) |
Aug 26, 2014 | 72.05 | 72.09 | 71.65 | 71.68 | 2,790,398 | -0.35(-0.49%) |
Aug 25, 2014 | 72.32 | 72.33 | 71.90 | 72.04 | 2,426,603 | +0.10(+0.13%) |
Aug 22, 2014 | 72.34 | 72.47 | 71.76 | 71.94 | 3,492,313 | -0.47(-0.65%) |
Aug 21, 2014 | 72.74 | 72.96 | 72.33 | 72.41 | 3,277,243 | -0.29(-0.39%) |
Aug 20, 2014 | 72.21 | 72.90 | 72.21 | 72.70 | 3,573,924 | +0.39(+0.54%) |
Aug 19, 2014 | 72.12 | 72.52 | 71.96 | 72.31 | 3,588,027 | +0.48(+0.67%) |
Aug 18, 2014 | 71.59 | 71.95 | 71.50 | 71.83 | 3,959,139 | +0.57(+0.79%) |
Aug 15, 2014 | 71.20 | 71.40 | 70.68 | 71.26 | 6,623,939 | +0.57(+0.81%) |
Aug 14, 2014 | 70.84 | 70.87 | 70.43 | 70.69 | 3,093,702 | +0.09(+0.13%) |
Aug 13, 2014 | 70.55 | 70.86 | 70.44 | 70.60 | 4,010,325 | +0.15(+0.22%) |
Aug 12, 2014 | 70.20 | 70.69 | 70.14 | 70.45 | 3,225,382 | +0.25(+0.35%) |
Aug 11, 2014 | 70.45 | 70.56 | 70.14 | 70.20 | 4,066,230 | +0.09(+0.14%) |
Aug 08, 2014 | 69.67 | 70.14 | 69.32 | 70.10 | 4,722,467 | +0.65(+0.94%) |
Aug 07, 2014 | 70.01 | 70.44 | 69.36 | 69.45 | 5,171,720 | -0.50(-0.71%) |
Aug 06, 2014 | 70.08 | 70.15 | 69.59 | 69.95 | 5,525,195 | -0.57(-0.81%) |
Aug 05, 2014 | 70.78 | 71.24 | 70.24 | 70.52 | 4,068,918 | -0.49(-0.69%) |
Aug 04, 2014 | 71.06 | 71.32 | 70.44 | 71.01 | 3,658,225 | +0.11(+0.15%) |