Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 76.10 | 77.00 | 76.07 | 76.33 | 7,523,143 | +1.18(+1.57%) |
Oct 30, 2014 | 74.22 | 75.51 | 74.14 | 75.15 | 4,150,984 | +0.49(+0.65%) |
Oct 29, 2014 | 74.89 | 75.11 | 73.85 | 74.66 | 3,751,240 | -0.20(-0.27%) |
Oct 28, 2014 | 74.57 | 74.94 | 74.43 | 74.86 | 4,852,595 | +0.47(+0.64%) |
Oct 27, 2014 | 73.14 | 74.49 | 73.18 | 74.39 | 5,735,552 | +1.21(+1.65%) |
Oct 24, 2014 | 74.90 | 75.11 | 73.05 | 73.18 | 5,841,552 | +0.08(+0.11%) |
Oct 23, 2014 | 72.78 | 73.66 | 72.78 | 73.10 | 5,728,996 | +1.03(+1.43%) |
Oct 22, 2014 | 73.29 | 73.30 | 72.03 | 72.07 | 4,900,006 | -1.23(-1.68%) |
Oct 21, 2014 | 71.95 | 73.42 | 71.80 | 73.30 | 4,989,133 | +1.94(+2.72%) |
Oct 20, 2014 | 70.48 | 71.36 | 70.48 | 71.36 | 4,143,794 | +0.60(+0.84%) |
Oct 17, 2014 | 70.14 | 70.97 | 70.00 | 70.76 | 4,972,771 | +1.19(+1.70%) |
Oct 16, 2014 | 69.37 | 70.34 | 69.19 | 69.58 | 7,178,393 | -0.60(-0.85%) |
Oct 15, 2014 | 69.12 | 70.45 | 68.43 | 70.17 | 6,685,501 | +0.47(+0.68%) |
Oct 14, 2014 | 69.44 | 70.25 | 69.28 | 69.70 | 4,512,938 | +0.82(+1.19%) |
Oct 13, 2014 | 69.74 | 70.26 | 68.84 | 68.88 | 4,254,034 | -0.81(-1.16%) |
Oct 10, 2014 | 70.17 | 70.73 | 69.78 | 69.68 | 4,942,682 | -0.55(-0.78%) |
Oct 09, 2014 | 71.47 | 71.47 | 70.11 | 70.23 | 4,261,238 | -1.17(-1.64%) |
Oct 08, 2014 | 70.38 | 71.45 | 69.88 | 71.40 | 4,471,980 | +1.24(+1.77%) |
Oct 07, 2014 | 71.28 | 71.28 | 70.14 | 70.16 | 4,072,483 | -1.55(-2.16%) |
Oct 06, 2014 | 72.22 | 72.70 | 71.60 | 71.71 | 3,433,287 | -0.17(-0.23%) |
Oct 03, 2014 | 71.07 | 72.08 | 70.99 | 71.87 | 4,515,555 | +1.20(+1.70%) |
Oct 02, 2014 | 70.59 | 70.85 | 69.98 | 70.67 | 4,879,169 | +0.16(+0.23%) |
Oct 01, 2014 | 71.62 | 71.65 | 70.39 | 70.51 | 4,791,289 | -1.00(-1.39%) |
Sep 30, 2014 | 70.81 | 72.00 | 70.75 | 71.51 | 5,887,859 | +0.69(+0.98%) |
Sep 29, 2014 | 70.38 | 70.86 | 70.24 | 70.82 | 3,493,701 | -0.10(-0.14%) |
Sep 26, 2014 | 70.51 | 71.05 | 70.23 | 70.92 | 3,324,049 | +0.69(+0.98%) |
Sep 25, 2014 | 71.27 | 71.27 | 70.22 | 70.23 | 4,549,494 | -1.13(-1.58%) |
Sep 24, 2014 | 70.69 | 71.45 | 70.67 | 71.36 | 4,020,691 | +0.55(+0.78%) |
Sep 23, 2014 | 71.32 | 71.61 | 70.75 | 70.81 | 4,998,529 | -0.60(-0.84%) |
Sep 22, 2014 | 72.14 | 72.21 | 71.30 | 71.40 | 4,047,536 | -0.95(-1.31%) |
Sep 19, 2014 | 72.78 | 73.04 | 72.35 | 72.35 | 5,362,641 | -0.14(-0.19%) |
Sep 18, 2014 | 72.45 | 72.74 | 72.38 | 72.49 | 3,213,052 | +0.17(+0.24%) |
Sep 17, 2014 | 71.85 | 72.67 | 71.77 | 72.31 | 5,217,107 | +1.04(+1.46%) |
Sep 16, 2014 | 71.37 | 71.60 | 70.86 | 71.27 | 3,834,494 | +0.25(+0.35%) |
Sep 15, 2014 | 71.32 | 71.32 | 70.68 | 71.02 | 3,156,168 | -0.31(-0.44%) |
Sep 12, 2014 | 71.37 | 71.60 | 71.15 | 71.34 | 3,643,735 | +0.08(+0.11%) |
Sep 11, 2014 | 70.50 | 71.51 | 70.50 | 71.26 | 2,870,959 | +0.23(+0.33%) |
Sep 10, 2014 | 70.98 | 71.15 | 70.75 | 71.02 | 2,436,286 | -0.07(-0.09%) |
Sep 09, 2014 | 71.50 | 71.55 | 70.94 | 71.09 | 3,598,791 | -0.52(-0.72%) |
Sep 08, 2014 | 71.79 | 71.99 | 71.40 | 71.61 | 2,967,967 | -0.32(-0.45%) |
Sep 05, 2014 | 71.63 | 71.96 | 71.36 | 71.93 | 2,962,200 | +0.28(+0.40%) |
Sep 04, 2014 | 71.27 | 72.08 | 71.27 | 71.64 | 4,608,511 | +0.36(+0.51%) |
Sep 03, 2014 | 71.36 | 71.65 | 71.15 | 71.28 | 2,703,739 | +0.01(+0.02%) |
Sep 02, 2014 | 71.03 | 71.51 | 70.94 | 71.26 | 4,505,701 | +0.45(+0.64%) |
Aug 29, 2014 | 71.13 | 70.81 | 70.81 | 70.81 | 3,215,043 | -0.08(-0.11%) |
Aug 28, 2014 | 70.56 | 70.96 | 70.53 | 70.89 | 2,675,166 | +0.04(+0.06%) |
Aug 27, 2014 | 70.86 | 71.08 | 70.56 | 70.85 | 3,699,187 | -0.03(-0.04%) |
Aug 26, 2014 | 71.24 | 71.28 | 70.85 | 70.88 | 2,822,106 | -0.35(-0.49%) |
Aug 25, 2014 | 71.50 | 71.52 | 71.10 | 71.23 | 2,454,177 | +0.09(+0.13%) |
Aug 22, 2014 | 71.53 | 71.66 | 70.96 | 71.13 | 3,531,997 | -0.47(-0.65%) |
Aug 21, 2014 | 71.93 | 72.14 | 71.52 | 71.60 | 3,314,483 | -0.28(-0.39%) |
Aug 20, 2014 | 71.40 | 72.09 | 71.40 | 71.88 | 3,614,536 | +0.39(+0.54%) |
Aug 19, 2014 | 71.31 | 71.71 | 71.15 | 71.50 | 3,628,799 | +0.47(+0.67%) |
Aug 18, 2014 | 70.79 | 71.14 | 70.70 | 71.02 | 4,004,128 | +0.56(+0.80%) |
Aug 15, 2014 | 70.40 | 70.59 | 69.89 | 70.46 | 6,699,209 | +0.57(+0.81%) |
Aug 14, 2014 | 70.05 | 70.07 | 69.64 | 69.90 | 3,128,857 | +0.09(+0.13%) |
Aug 13, 2014 | 69.76 | 70.07 | 69.65 | 69.81 | 4,055,895 | +0.15(+0.22%) |
Aug 12, 2014 | 69.41 | 69.89 | 69.35 | 69.66 | 3,262,033 | +0.25(+0.35%) |
Aug 11, 2014 | 69.66 | 69.77 | 69.35 | 69.41 | 4,112,436 | +0.09(+0.14%) |
Aug 08, 2014 | 68.89 | 69.35 | 68.54 | 69.32 | 4,776,130 | +0.64(+0.94%) |
Aug 07, 2014 | 69.22 | 69.65 | 68.58 | 68.67 | 5,230,488 | -0.49(-0.71%) |
Aug 06, 2014 | 69.30 | 69.36 | 68.80 | 69.17 | 5,587,980 | -0.56(-0.81%) |
Aug 05, 2014 | 69.98 | 70.44 | 69.45 | 69.73 | 4,115,155 | -0.48(-0.69%) |
Aug 04, 2014 | 70.26 | 70.52 | 69.65 | 70.21 | 3,699,794 | +0.11(+0.15%) |