Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 74.11 | 74.24 | 74.05 | 74.22 | 912,493 | +0.11(+0.15%) |
Oct 30, 2014 | 73.95 | 74.14 | 73.95 | 74.11 | 536,669 | +0.16(+0.22%) |
Oct 29, 2014 | 74.15 | 74.33 | 73.85 | 73.95 | 1,119,385 | -0.20(-0.27%) |
Oct 28, 2014 | 73.98 | 74.18 | 73.78 | 74.15 | 1,519,363 | +0.17(+0.23%) |
Oct 27, 2014 | 73.84 | 73.98 | 73.84 | 73.98 | 930,328 | +0.14(+0.19%) |
Oct 24, 2014 | 73.81 | 73.90 | 73.74 | 73.84 | 655,821 | +0.03(+0.04%) |
Oct 23, 2014 | 73.94 | 74.00 | 73.81 | 73.81 | 1,237,728 | -0.10(-0.14%) |
Oct 22, 2014 | 73.83 | 74.01 | 73.81 | 73.91 | 2,278,617 | +0.16(+0.21%) |
Oct 21, 2014 | 73.89 | 73.92 | 73.73 | 73.76 | 1,271,112 | -0.16(-0.22%) |
Oct 20, 2014 | 73.80 | 73.91 | 73.80 | 73.92 | 1,240,417 | +0.16(+0.22%) |
Oct 17, 2014 | 73.63 | 73.84 | 73.59 | 73.76 | 1,254,014 | +0.39(+0.53%) |
Oct 16, 2014 | 73.11 | 73.39 | 72.99 | 73.37 | 2,176,631 | +0.01(+0.01%) |
Oct 15, 2014 | 73.35 | 73.48 | 73.15 | 73.36 | 1,340,546 | +0.01(+0.01%) |
Oct 14, 2014 | 73.27 | 73.47 | 73.25 | 73.35 | 2,010,549 | +0.18(+0.25%) |
Oct 13, 2014 | 73.37 | 73.37 | 73.14 | 73.17 | 855,629 | -0.10(-0.13%) |
Oct 10, 2014 | 73.44 | 73.46 | 73.25 | 73.27 | 939,829 | -0.22(-0.30%) |
Oct 09, 2014 | 73.63 | 73.76 | 73.47 | 73.49 | 1,513,994 | -0.01(-0.01%) |
Oct 08, 2014 | 73.26 | 73.51 | 73.19 | 73.50 | 1,583,431 | +0.29(+0.40%) |
Oct 07, 2014 | 73.14 | 73.26 | 73.12 | 73.21 | 1,581,951 | +0.01(+0.01%) |
Oct 06, 2014 | 73.11 | 73.31 | 73.10 | 73.20 | 1,202,500 | +0.15(+0.20%) |
Oct 03, 2014 | 72.98 | 73.08 | 72.86 | 73.05 | 940,242 | +0.10(+0.13%) |
Oct 02, 2014 | 73.04 | 73.11 | 72.87 | 72.95 | 1,490,502 | -0.27(-0.36%) |
Oct 01, 2014 | 73.01 | 73.23 | 72.91 | 73.22 | 7,783,574 | +0.43(+0.60%) |
Sep 30, 2014 | 72.77 | 72.95 | 72.72 | 72.78 | 1,762,590 | -0.04(-0.05%) |
Sep 29, 2014 | 72.90 | 72.93 | 72.69 | 72.82 | 1,892,250 | -0.34(-0.47%) |
Sep 26, 2014 | 73.09 | 73.33 | 73.08 | 73.16 | 1,376,624 | -0.22(-0.30%) |
Sep 25, 2014 | 73.51 | 73.62 | 73.30 | 73.38 | 1,555,314 | -0.12(-0.16%) |
Sep 24, 2014 | 73.46 | 73.53 | 73.40 | 73.50 | 1,112,337 | +0.11(+0.15%) |
Sep 23, 2014 | 73.32 | 73.39 | 73.27 | 73.39 | 707,188 | +0.08(+0.11%) |
Sep 22, 2014 | 73.39 | 73.39 | 73.29 | 73.31 | 782,891 | +0.11(+0.15%) |
Sep 19, 2014 | 73.18 | 73.29 | 73.13 | 73.20 | 614,936 | +0.11(+0.15%) |
Sep 18, 2014 | 73.10 | 73.17 | 73.00 | 73.09 | 848,766 | +0.03(+0.04%) |
Sep 17, 2014 | 73.27 | 73.31 | 73.03 | 73.06 | 756,401 | -0.19(-0.26%) |
Sep 16, 2014 | 73.26 | 73.39 | 73.20 | 73.26 | 996,563 | +0.09(+0.12%) |
Sep 15, 2014 | 73.20 | 73.33 | 73.13 | 73.16 | 917,599 | -0.15(-0.21%) |
Sep 12, 2014 | 73.54 | 73.54 | 73.31 | 73.32 | 2,332,361 | -0.41(-0.55%) |
Sep 11, 2014 | 73.84 | 73.91 | 73.70 | 73.73 | 684,887 | +0.01(+0.01%) |
Sep 10, 2014 | 73.58 | 73.77 | 73.49 | 73.72 | 1,467,002 | -0.02(-0.03%) |
Sep 09, 2014 | 73.92 | 73.92 | 73.74 | 73.74 | 1,232,120 | -0.23(-0.31%) |
Sep 08, 2014 | 74.29 | 74.35 | 73.96 | 73.96 | 1,936,903 | -0.48(-0.64%) |
Sep 05, 2014 | 74.28 | 74.50 | 74.28 | 74.44 | 1,606,819 | +0.26(+0.36%) |
Sep 04, 2014 | 74.42 | 74.42 | 74.11 | 74.18 | 2,119,057 | -0.01(-0.02%) |
Sep 03, 2014 | 74.09 | 74.24 | 74.05 | 74.19 | 1,269,962 | +0.14(+0.18%) |
Sep 02, 2014 | 74.33 | 74.36 | 74.02 | 74.05 | 1,628,254 | -0.34(-0.45%) |
Aug 29, 2014 | 74.47 | 74.39 | 74.39 | 74.39 | 715,321 | -0.05(-0.07%) |
Aug 28, 2014 | 74.43 | 74.56 | 74.38 | 74.44 | 980,303 | -0.19(-0.25%) |
Aug 27, 2014 | 74.36 | 74.63 | 74.33 | 74.63 | 1,066,296 | +0.47(+0.63%) |
Aug 26, 2014 | 74.15 | 74.20 | 74.09 | 74.16 | 853,113 | +0.21(+0.28%) |
Aug 25, 2014 | 73.97 | 73.98 | 73.91 | 73.95 | 817,996 | -0.03(-0.03%) |
Aug 22, 2014 | 74.11 | 74.12 | 73.88 | 73.98 | 1,318,538 | -0.01(-0.01%) |
Aug 21, 2014 | 73.91 | 74.04 | 73.86 | 73.98 | 806,377 | +0.11(+0.15%) |
Aug 20, 2014 | 74.17 | 74.24 | 73.84 | 73.88 | 1,280,752 | -0.35(-0.48%) |
Aug 19, 2014 | 74.20 | 74.24 | 74.11 | 74.23 | 873,931 | +0.21(+0.29%) |
Aug 18, 2014 | 74.03 | 74.07 | 73.99 | 74.02 | 571,696 | +0.01(+0.01%) |
Aug 15, 2014 | 74.06 | 74.15 | 73.86 | 74.01 | 983,384 | +0.11(+0.15%) |
Aug 14, 2014 | 73.68 | 73.92 | 73.67 | 73.90 | 1,171,994 | +0.40(+0.54%) |
Aug 13, 2014 | 73.34 | 73.55 | 73.34 | 73.50 | 1,129,145 | +0.19(+0.26%) |
Aug 12, 2014 | 73.34 | 73.47 | 73.21 | 73.31 | 1,024,295 | +0.10(+0.13%) |
Aug 11, 2014 | 73.11 | 73.27 | 73.10 | 73.21 | 990,756 | +0.15(+0.20%) |
Aug 08, 2014 | 72.79 | 73.11 | 72.71 | 73.06 | 1,923,059 | +0.26(+0.35%) |
Aug 07, 2014 | 72.83 | 73.01 | 72.78 | 72.81 | 703,407 | -0.13(-0.18%) |
Aug 06, 2014 | 72.74 | 73.03 | 72.66 | 72.94 | 2,852,539 | -0.09(-0.12%) |
Aug 05, 2014 | 73.10 | 73.21 | 72.96 | 73.03 | 2,847,761 | -0.09(-0.12%) |
Aug 04, 2014 | 73.08 | 73.37 | 73.06 | 73.12 | 2,556,506 | +0.21(+0.28%) |