Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 75.81 | 76.71 | 75.78 | 76.04 | 7,551,726 | +1.17(+1.57%) |
Oct 30, 2014 | 73.94 | 75.23 | 73.86 | 74.86 | 4,166,755 | +0.49(+0.65%) |
Oct 29, 2014 | 74.60 | 74.83 | 73.57 | 74.38 | 3,765,492 | -0.20(-0.27%) |
Oct 28, 2014 | 74.29 | 74.66 | 74.15 | 74.58 | 4,871,032 | +0.47(+0.64%) |
Oct 27, 2014 | 72.86 | 74.21 | 72.91 | 74.11 | 5,757,343 | +1.20(+1.65%) |
Oct 24, 2014 | 74.62 | 74.83 | 72.77 | 72.91 | 5,863,746 | +0.08(+0.11%) |
Oct 23, 2014 | 72.50 | 73.38 | 72.50 | 72.83 | 5,750,762 | +1.03(+1.43%) |
Oct 22, 2014 | 73.01 | 73.02 | 71.76 | 71.80 | 4,918,623 | -1.22(-1.68%) |
Oct 21, 2014 | 71.67 | 73.14 | 71.53 | 73.02 | 5,008,088 | +1.94(+2.72%) |
Oct 20, 2014 | 70.21 | 71.09 | 70.21 | 71.09 | 4,159,538 | +0.59(+0.84%) |
Oct 17, 2014 | 69.87 | 70.70 | 69.73 | 70.49 | 4,991,664 | +1.18(+1.70%) |
Oct 16, 2014 | 69.11 | 70.07 | 68.93 | 69.31 | 7,205,667 | -0.59(-0.85%) |
Oct 15, 2014 | 68.86 | 70.18 | 68.17 | 69.91 | 6,710,902 | +0.47(+0.68%) |
Oct 14, 2014 | 69.18 | 69.99 | 69.02 | 69.44 | 4,530,084 | +0.82(+1.19%) |
Oct 13, 2014 | 69.48 | 69.99 | 68.58 | 68.62 | 4,270,197 | -0.80(-1.16%) |
Oct 10, 2014 | 69.91 | 70.46 | 69.52 | 69.42 | 4,961,461 | -0.54(-0.78%) |
Oct 09, 2014 | 71.20 | 71.20 | 69.85 | 69.96 | 4,277,428 | -1.17(-1.64%) |
Oct 08, 2014 | 70.11 | 71.17 | 69.62 | 71.13 | 4,488,970 | +1.24(+1.77%) |
Oct 07, 2014 | 71.01 | 71.01 | 69.88 | 69.89 | 4,087,956 | -1.54(-2.16%) |
Oct 06, 2014 | 71.95 | 72.42 | 71.33 | 71.44 | 3,446,331 | -0.17(-0.23%) |
Oct 03, 2014 | 70.80 | 71.81 | 70.73 | 71.60 | 4,532,711 | +1.20(+1.70%) |
Oct 02, 2014 | 70.33 | 70.58 | 69.71 | 70.41 | 4,897,707 | +0.16(+0.23%) |
Oct 01, 2014 | 71.35 | 71.38 | 70.12 | 70.25 | 4,809,493 | -0.99(-1.39%) |
Sep 30, 2014 | 70.54 | 71.73 | 70.49 | 71.24 | 5,910,229 | +0.69(+0.98%) |
Sep 29, 2014 | 70.12 | 70.59 | 69.97 | 70.55 | 3,506,975 | -0.10(-0.14%) |
Sep 26, 2014 | 70.25 | 70.78 | 69.96 | 70.65 | 3,336,678 | +0.69(+0.98%) |
Sep 25, 2014 | 71.00 | 71.00 | 69.95 | 69.96 | 4,566,779 | -1.12(-1.58%) |
Sep 24, 2014 | 70.42 | 71.18 | 70.41 | 71.09 | 4,035,967 | +0.55(+0.78%) |
Sep 23, 2014 | 71.05 | 71.34 | 70.49 | 70.54 | 5,017,520 | -0.59(-0.84%) |
Sep 22, 2014 | 71.87 | 71.94 | 71.03 | 71.13 | 4,062,914 | -0.94(-1.31%) |
Sep 19, 2014 | 72.51 | 72.76 | 72.08 | 72.07 | 5,383,015 | -0.14(-0.19%) |
Sep 18, 2014 | 72.18 | 72.47 | 72.10 | 72.21 | 3,225,259 | +0.17(+0.24%) |
Sep 17, 2014 | 71.58 | 72.39 | 71.50 | 72.04 | 5,236,928 | +1.04(+1.46%) |
Sep 16, 2014 | 71.10 | 71.33 | 70.59 | 71.00 | 3,849,062 | +0.25(+0.35%) |
Sep 15, 2014 | 71.05 | 71.05 | 70.41 | 70.75 | 3,168,159 | -0.31(-0.44%) |
Sep 12, 2014 | 71.10 | 71.33 | 70.88 | 71.07 | 3,657,579 | +0.08(+0.11%) |
Sep 11, 2014 | 70.23 | 71.24 | 70.23 | 70.99 | 2,881,867 | +0.23(+0.33%) |
Sep 10, 2014 | 70.71 | 70.88 | 70.49 | 70.75 | 2,445,542 | -0.07(-0.09%) |
Sep 09, 2014 | 71.23 | 71.28 | 70.67 | 70.82 | 3,612,464 | -0.51(-0.72%) |
Sep 08, 2014 | 71.52 | 71.72 | 71.13 | 71.33 | 2,979,243 | -0.32(-0.45%) |
Sep 05, 2014 | 71.36 | 71.69 | 71.09 | 71.65 | 2,973,454 | +0.28(+0.40%) |
Sep 04, 2014 | 71.00 | 71.81 | 71.00 | 71.37 | 4,626,020 | +0.36(+0.51%) |
Sep 03, 2014 | 71.09 | 71.38 | 70.88 | 71.01 | 2,714,011 | +0.01(+0.02%) |
Sep 02, 2014 | 70.76 | 71.24 | 70.67 | 70.99 | 4,522,820 | +0.45(+0.64%) |
Aug 29, 2014 | 70.86 | 70.54 | 70.54 | 70.54 | 3,227,258 | -0.08(-0.11%) |
Aug 28, 2014 | 70.30 | 70.69 | 70.26 | 70.62 | 2,685,330 | +0.04(+0.06%) |
Aug 27, 2014 | 70.59 | 70.81 | 70.30 | 70.58 | 3,713,242 | -0.03(-0.04%) |
Aug 26, 2014 | 70.97 | 71.01 | 70.58 | 70.61 | 2,832,828 | -0.35(-0.49%) |
Aug 25, 2014 | 71.23 | 71.25 | 70.83 | 70.96 | 2,463,501 | +0.09(+0.13%) |
Aug 22, 2014 | 71.25 | 71.39 | 70.69 | 70.86 | 3,545,416 | -0.46(-0.65%) |
Aug 21, 2014 | 71.65 | 71.87 | 71.25 | 71.33 | 3,327,076 | -0.28(-0.39%) |
Aug 20, 2014 | 71.13 | 71.81 | 71.13 | 71.61 | 3,628,269 | +0.38(+0.54%) |
Aug 19, 2014 | 71.04 | 71.44 | 70.88 | 71.23 | 3,642,586 | +0.47(+0.67%) |
Aug 18, 2014 | 70.52 | 70.87 | 70.43 | 70.75 | 4,019,341 | +0.56(+0.80%) |
Aug 15, 2014 | 70.13 | 70.33 | 69.62 | 70.20 | 6,724,661 | +0.57(+0.81%) |
Aug 14, 2014 | 69.78 | 69.81 | 69.38 | 69.63 | 3,140,744 | +0.09(+0.13%) |
Aug 13, 2014 | 69.49 | 69.80 | 69.39 | 69.54 | 4,071,305 | +0.15(+0.22%) |
Aug 12, 2014 | 69.15 | 69.63 | 69.09 | 69.39 | 3,274,427 | +0.24(+0.35%) |
Aug 11, 2014 | 69.39 | 69.51 | 69.09 | 69.15 | 4,128,061 | +0.09(+0.14%) |
Aug 08, 2014 | 68.63 | 69.09 | 68.28 | 69.05 | 4,794,277 | +0.64(+0.94%) |
Aug 07, 2014 | 68.96 | 69.39 | 68.32 | 68.41 | 5,250,361 | -0.49(-0.71%) |
Aug 06, 2014 | 69.03 | 69.10 | 68.54 | 68.90 | 5,609,211 | -0.56(-0.81%) |
Aug 05, 2014 | 69.72 | 70.18 | 69.19 | 69.46 | 4,130,790 | -0.48(-0.69%) |
Aug 04, 2014 | 70.00 | 70.26 | 69.39 | 69.95 | 3,713,852 | +0.11(+0.15%) |