Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 78.34 | 78.91 | 77.84 | 78.35 | 7,862,791 | +1.05(+1.36%) |
Oct 30, 2014 | 77.16 | 77.95 | 76.82 | 77.29 | 5,824,081 | +0.35(+0.45%) |
Oct 29, 2014 | 76.86 | 77.31 | 76.34 | 76.95 | 5,272,646 | +0.29(+0.37%) |
Oct 28, 2014 | 75.84 | 76.66 | 75.74 | 76.66 | 4,131,271 | +1.20(+1.59%) |
Oct 27, 2014 | 74.92 | 75.56 | 75.26 | 75.46 | 4,145,273 | +0.20(+0.27%) |
Oct 24, 2014 | 74.64 | 75.28 | 74.55 | 75.26 | 4,142,261 | +0.69(+0.92%) |
Oct 23, 2014 | 74.15 | 74.78 | 73.95 | 74.57 | 5,740,758 | +1.44(+1.97%) |
Oct 22, 2014 | 74.58 | 74.79 | 73.10 | 73.13 | 5,949,628 | -1.46(-1.96%) |
Oct 21, 2014 | 73.78 | 74.61 | 73.55 | 74.59 | 5,569,434 | +1.42(+1.94%) |
Oct 20, 2014 | 72.11 | 73.25 | 71.97 | 73.17 | 6,015,371 | +1.25(+1.73%) |
Oct 17, 2014 | 70.47 | 73.62 | 70.47 | 71.93 | 10,534,092 | +2.04(+2.92%) |
Oct 16, 2014 | 69.93 | 70.96 | 68.65 | 69.89 | 10,515,593 | -0.60(-0.85%) |
Oct 15, 2014 | 70.81 | 71.24 | 68.30 | 70.49 | 10,513,233 | -1.58(-2.19%) |
Oct 14, 2014 | 72.53 | 72.63 | 71.87 | 72.07 | 7,077,908 | -0.03(-0.05%) |
Oct 13, 2014 | 73.83 | 74.25 | 71.95 | 72.10 | 5,823,446 | -1.93(-2.60%) |
Oct 10, 2014 | 74.72 | 75.52 | 74.03 | 74.03 | 4,862,340 | -0.78(-1.05%) |
Oct 09, 2014 | 76.07 | 76.63 | 74.75 | 74.81 | 6,193,477 | -1.32(-1.74%) |
Oct 08, 2014 | 74.39 | 76.19 | 74.04 | 76.14 | 4,865,750 | +1.79(+2.41%) |
Oct 07, 2014 | 75.30 | 75.30 | 74.32 | 74.34 | 4,489,541 | -1.46(-1.93%) |
Oct 06, 2014 | 76.37 | 76.62 | 75.57 | 75.80 | 3,615,190 | -0.11(-0.15%) |
Oct 03, 2014 | 75.48 | 76.04 | 75.10 | 75.92 | 5,282,717 | +1.12(+1.50%) |
Oct 02, 2014 | 75.25 | 75.34 | 74.09 | 74.79 | 4,841,558 | +0.05(+0.07%) |
Oct 01, 2014 | 75.69 | 76.05 | 74.48 | 74.74 | 5,494,920 | -1.28(-1.68%) |
Sep 30, 2014 | 76.60 | 76.70 | 75.86 | 76.02 | 4,452,629 | -0.36(-0.47%) |
Sep 29, 2014 | 76.10 | 76.44 | 75.68 | 76.38 | 3,804,618 | -0.36(-0.48%) |
Sep 26, 2014 | 75.69 | 77.00 | 75.51 | 76.74 | 5,159,185 | +1.40(+1.86%) |
Sep 25, 2014 | 76.86 | 77.13 | 75.35 | 75.35 | 6,503,643 | -1.53(-1.99%) |
Sep 24, 2014 | 76.83 | 76.99 | 76.31 | 76.87 | 5,847,809 | +0.18(+0.24%) |
Sep 23, 2014 | 76.90 | 77.52 | 76.62 | 76.69 | 4,278,967 | -0.59(-0.76%) |
Sep 22, 2014 | 77.79 | 78.24 | 77.20 | 77.28 | 3,614,041 | -0.62(-0.79%) |
Sep 19, 2014 | 78.75 | 78.75 | 77.66 | 77.90 | 8,206,216 | -0.35(-0.44%) |
Sep 18, 2014 | 77.58 | 78.67 | 77.56 | 78.25 | 4,962,735 | +0.89(+1.16%) |
Sep 17, 2014 | 76.95 | 77.78 | 76.75 | 77.35 | 5,136,289 | +0.62(+0.80%) |
Sep 16, 2014 | 75.69 | 77.03 | 75.45 | 76.73 | 6,852,586 | +0.85(+1.12%) |
Sep 15, 2014 | 76.73 | 76.73 | 75.65 | 75.88 | 4,591,004 | -0.23(-0.30%) |
Sep 12, 2014 | 76.58 | 76.68 | 75.94 | 76.11 | 5,457,016 | -0.68(-0.88%) |
Sep 11, 2014 | 76.43 | 76.94 | 76.32 | 76.79 | 3,174,722 | +0.01(+0.01%) |
Sep 10, 2014 | 76.51 | 77.00 | 76.43 | 76.78 | 3,996,865 | +0.44(+0.58%) |
Sep 09, 2014 | 77.16 | 77.20 | 76.20 | 76.34 | 4,630,299 | -0.89(-1.16%) |
Sep 08, 2014 | 77.64 | 78.01 | 76.96 | 77.23 | 4,170,185 | -0.59(-0.76%) |
Sep 05, 2014 | 77.85 | 77.93 | 77.31 | 77.82 | 2,966,154 | -0.03(-0.04%) |
Sep 04, 2014 | 78.25 | 78.41 | 77.66 | 77.86 | 2,993,290 | -0.43(-0.54%) |
Sep 03, 2014 | 78.27 | 78.58 | 78.17 | 78.28 | 3,379,433 | +0.36(+0.47%) |
Sep 02, 2014 | 78.07 | 78.27 | 77.53 | 77.92 | 4,136,308 | +0.15(+0.19%) |
Aug 29, 2014 | 77.61 | 77.77 | 77.77 | 77.77 | 3,077,611 | +0.46(+0.60%) |
Aug 28, 2014 | 77.15 | 77.58 | 76.95 | 77.31 | 3,828,636 | -0.19(-0.25%) |
Aug 27, 2014 | 77.51 | 77.79 | 77.28 | 77.50 | 3,031,208 | +0.08(+0.10%) |
Aug 26, 2014 | 77.82 | 78.10 | 77.36 | 77.42 | 3,379,174 | -0.38(-0.49%) |
Aug 25, 2014 | 77.78 | 78.35 | 77.57 | 77.80 | 4,295,144 | +0.62(+0.80%) |
Aug 22, 2014 | 77.19 | 77.73 | 77.14 | 77.19 | 3,227,804 | -0.23(-0.29%) |
Aug 21, 2014 | 76.98 | 77.57 | 76.93 | 77.41 | 3,476,701 | +0.56(+0.73%) |
Aug 20, 2014 | 76.43 | 76.99 | 76.40 | 76.85 | 3,619,092 | +0.32(+0.42%) |
Aug 19, 2014 | 76.06 | 76.67 | 75.94 | 76.53 | 4,057,521 | +0.83(+1.10%) |
Aug 18, 2014 | 75.81 | 75.97 | 75.54 | 75.69 | 3,076,845 | +0.49(+0.65%) |
Aug 15, 2014 | 76.23 | 76.23 | 74.92 | 75.21 | 3,794,899 | -0.58(-0.77%) |
Aug 14, 2014 | 75.99 | 76.20 | 75.64 | 75.79 | 4,028,847 | -0.11(-0.15%) |
Aug 13, 2014 | 75.94 | 76.48 | 75.69 | 75.90 | 2,983,120 | +0.28(+0.37%) |
Aug 12, 2014 | 75.55 | 75.63 | 75.29 | 75.62 | 3,577,292 | +0.11(+0.15%) |
Aug 11, 2014 | 76.35 | 76.56 | 75.50 | 75.51 | 4,138,914 | -0.45(-0.59%) |
Aug 08, 2014 | 74.76 | 75.95 | 74.61 | 75.96 | 4,844,251 | +1.26(+1.69%) |
Aug 07, 2014 | 75.37 | 75.68 | 74.59 | 74.70 | 5,226,894 | -0.33(-0.44%) |
Aug 06, 2014 | 74.72 | 75.37 | 74.69 | 75.03 | 5,533,848 | +0.03(+0.05%) |
Aug 05, 2014 | 75.25 | 75.57 | 74.59 | 75.00 | 5,761,624 | -0.50(-0.66%) |
Aug 04, 2014 | 75.21 | 75.76 | 75.08 | 75.49 | 6,578,566 | +0.40(+0.53%) |