Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 77.87 | 78.44 | 77.37 | 77.87 | 7,910,645 | +1.05(+1.36%) |
Oct 30, 2014 | 76.70 | 77.48 | 76.36 | 76.83 | 5,859,527 | +0.35(+0.45%) |
Oct 29, 2014 | 76.39 | 76.84 | 75.88 | 76.48 | 5,304,736 | +0.29(+0.37%) |
Oct 28, 2014 | 75.38 | 76.19 | 75.29 | 76.19 | 4,156,415 | +1.19(+1.59%) |
Oct 27, 2014 | 74.46 | 75.10 | 74.80 | 75.00 | 4,170,502 | +0.20(+0.27%) |
Oct 24, 2014 | 74.19 | 74.83 | 74.10 | 74.80 | 4,167,471 | +0.68(+0.92%) |
Oct 23, 2014 | 73.70 | 74.32 | 73.50 | 74.12 | 5,775,697 | +1.43(+1.97%) |
Oct 22, 2014 | 74.13 | 74.34 | 72.66 | 72.69 | 5,985,839 | -1.45(-1.96%) |
Oct 21, 2014 | 73.33 | 74.16 | 73.10 | 74.14 | 5,603,330 | +1.41(+1.94%) |
Oct 20, 2014 | 71.68 | 72.81 | 71.54 | 72.73 | 6,051,981 | +1.24(+1.73%) |
Oct 17, 2014 | 70.05 | 73.17 | 70.04 | 71.49 | 10,598,204 | +2.03(+2.92%) |
Oct 16, 2014 | 69.51 | 70.53 | 68.23 | 69.47 | 10,579,592 | -0.60(-0.85%) |
Oct 15, 2014 | 70.39 | 70.81 | 67.88 | 70.07 | 10,577,219 | -1.57(-2.19%) |
Oct 14, 2014 | 72.09 | 72.19 | 71.43 | 71.63 | 7,120,985 | -0.03(-0.05%) |
Oct 13, 2014 | 73.38 | 73.81 | 71.52 | 71.67 | 5,858,889 | -1.91(-2.60%) |
Oct 10, 2014 | 74.26 | 75.06 | 73.58 | 73.58 | 4,891,933 | -0.78(-1.05%) |
Oct 09, 2014 | 75.61 | 76.17 | 74.30 | 74.36 | 6,231,171 | -1.32(-1.74%) |
Oct 08, 2014 | 73.94 | 75.73 | 73.59 | 75.68 | 4,895,364 | +1.78(+2.41%) |
Oct 07, 2014 | 74.84 | 74.84 | 73.87 | 73.89 | 4,516,865 | -1.45(-1.93%) |
Oct 06, 2014 | 75.91 | 76.16 | 75.11 | 75.35 | 3,637,193 | -0.11(-0.15%) |
Oct 03, 2014 | 75.03 | 75.58 | 74.64 | 75.46 | 5,314,868 | +1.12(+1.50%) |
Oct 02, 2014 | 74.79 | 74.89 | 73.64 | 74.34 | 4,871,025 | +0.05(+0.07%) |
Oct 01, 2014 | 75.23 | 75.59 | 74.03 | 74.29 | 5,528,363 | -1.27(-1.68%) |
Sep 30, 2014 | 76.13 | 76.24 | 75.40 | 75.56 | 4,479,728 | -0.35(-0.47%) |
Sep 29, 2014 | 75.64 | 75.98 | 75.22 | 75.92 | 3,827,773 | -0.36(-0.48%) |
Sep 26, 2014 | 75.23 | 76.54 | 75.05 | 76.28 | 5,190,585 | +1.39(+1.86%) |
Sep 25, 2014 | 76.40 | 76.67 | 74.89 | 74.89 | 6,543,225 | -1.52(-1.99%) |
Sep 24, 2014 | 76.37 | 76.52 | 75.85 | 76.41 | 5,883,400 | +0.18(+0.24%) |
Sep 23, 2014 | 76.43 | 77.05 | 76.16 | 76.23 | 4,305,009 | -0.59(-0.76%) |
Sep 22, 2014 | 77.32 | 77.76 | 76.74 | 76.81 | 3,636,037 | -0.61(-0.79%) |
Sep 19, 2014 | 78.27 | 78.27 | 77.19 | 77.43 | 8,256,160 | -0.35(-0.44%) |
Sep 18, 2014 | 77.11 | 78.20 | 77.09 | 77.77 | 4,992,939 | +0.89(+1.16%) |
Sep 17, 2014 | 76.49 | 77.31 | 76.29 | 76.88 | 5,167,549 | +0.61(+0.80%) |
Sep 16, 2014 | 75.23 | 76.56 | 74.99 | 76.27 | 6,894,292 | +0.85(+1.12%) |
Sep 15, 2014 | 76.26 | 76.26 | 75.19 | 75.42 | 4,618,946 | -0.22(-0.30%) |
Sep 12, 2014 | 76.12 | 76.22 | 75.48 | 75.65 | 5,490,228 | -0.67(-0.88%) |
Sep 11, 2014 | 75.97 | 76.48 | 75.86 | 76.32 | 3,194,043 | +0.01(+0.01%) |
Sep 10, 2014 | 76.05 | 76.53 | 75.97 | 76.31 | 4,021,191 | +0.44(+0.58%) |
Sep 09, 2014 | 76.69 | 76.74 | 75.74 | 75.87 | 4,658,480 | -0.89(-1.16%) |
Sep 08, 2014 | 77.17 | 77.54 | 76.50 | 76.76 | 4,195,566 | -0.59(-0.76%) |
Sep 05, 2014 | 77.38 | 77.46 | 76.84 | 77.35 | 2,984,206 | -0.03(-0.04%) |
Sep 04, 2014 | 77.78 | 77.94 | 77.19 | 77.38 | 3,011,508 | -0.42(-0.54%) |
Sep 03, 2014 | 77.80 | 78.11 | 77.69 | 77.81 | 3,400,000 | +0.36(+0.47%) |
Sep 02, 2014 | 77.60 | 77.80 | 77.06 | 77.44 | 4,161,483 | +0.15(+0.19%) |
Aug 29, 2014 | 77.14 | 77.30 | 77.30 | 77.30 | 3,096,342 | +0.46(+0.60%) |
Aug 28, 2014 | 76.68 | 77.11 | 76.49 | 76.84 | 3,851,938 | -0.19(-0.25%) |
Aug 27, 2014 | 77.04 | 77.31 | 76.81 | 77.03 | 3,049,656 | +0.08(+0.10%) |
Aug 26, 2014 | 77.35 | 77.63 | 76.89 | 76.95 | 3,399,740 | -0.38(-0.49%) |
Aug 25, 2014 | 77.31 | 77.88 | 77.10 | 77.33 | 4,321,285 | +0.61(+0.80%) |
Aug 22, 2014 | 76.73 | 77.26 | 76.67 | 76.72 | 3,247,449 | -0.22(-0.29%) |
Aug 21, 2014 | 76.51 | 77.10 | 76.47 | 76.94 | 3,497,861 | +0.56(+0.73%) |
Aug 20, 2014 | 75.97 | 76.52 | 75.93 | 76.38 | 3,641,118 | +0.32(+0.42%) |
Aug 19, 2014 | 75.60 | 76.20 | 75.49 | 76.06 | 4,082,215 | +0.83(+1.10%) |
Aug 18, 2014 | 75.35 | 75.51 | 75.08 | 75.23 | 3,095,571 | +0.48(+0.65%) |
Aug 15, 2014 | 75.77 | 75.77 | 74.47 | 74.75 | 3,817,996 | -0.58(-0.77%) |
Aug 14, 2014 | 75.53 | 75.74 | 75.18 | 75.33 | 4,053,367 | -0.11(-0.15%) |
Aug 13, 2014 | 75.48 | 76.02 | 75.23 | 75.44 | 3,001,276 | +0.28(+0.37%) |
Aug 12, 2014 | 75.10 | 75.17 | 74.84 | 75.17 | 3,599,064 | +0.11(+0.15%) |
Aug 11, 2014 | 75.89 | 76.10 | 75.04 | 75.05 | 4,164,104 | -0.45(-0.59%) |
Aug 08, 2014 | 74.31 | 75.49 | 74.16 | 75.50 | 4,873,734 | +1.25(+1.69%) |
Aug 07, 2014 | 74.92 | 75.22 | 74.14 | 74.25 | 5,258,706 | -0.33(-0.44%) |
Aug 06, 2014 | 74.27 | 74.91 | 74.23 | 74.58 | 5,567,528 | +0.03(+0.05%) |
Aug 05, 2014 | 74.79 | 75.11 | 74.14 | 74.54 | 5,796,690 | -0.49(-0.66%) |
Aug 04, 2014 | 74.75 | 75.30 | 74.62 | 75.04 | 6,618,605 | +0.40(+0.53%) |