Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 76.95 | 77.86 | 76.92 | 77.18 | 7,440,320 | +1.19(+1.57%) |
Oct 30, 2014 | 75.04 | 76.35 | 74.97 | 75.98 | 4,105,285 | +0.49(+0.65%) |
Oct 29, 2014 | 75.72 | 75.95 | 74.68 | 75.49 | 3,709,942 | -0.21(-0.27%) |
Oct 28, 2014 | 75.40 | 75.78 | 75.26 | 75.70 | 4,799,172 | +0.48(+0.64%) |
Oct 27, 2014 | 73.95 | 75.32 | 74.00 | 75.22 | 5,672,409 | +1.22(+1.65%) |
Oct 24, 2014 | 75.73 | 75.95 | 73.86 | 74.00 | 5,777,242 | +0.08(+0.11%) |
Oct 23, 2014 | 73.59 | 74.48 | 73.59 | 73.92 | 5,665,925 | +1.04(+1.43%) |
Oct 22, 2014 | 74.10 | 74.12 | 72.84 | 72.87 | 4,846,062 | -1.24(-1.68%) |
Oct 21, 2014 | 72.75 | 74.23 | 72.60 | 74.12 | 4,934,207 | +1.96(+2.72%) |
Oct 20, 2014 | 71.26 | 72.15 | 71.26 | 72.15 | 4,098,175 | +0.60(+0.84%) |
Oct 17, 2014 | 70.92 | 71.75 | 70.78 | 71.55 | 4,918,026 | +1.20(+1.70%) |
Oct 16, 2014 | 70.14 | 71.12 | 69.96 | 70.35 | 7,099,366 | -0.60(-0.85%) |
Oct 15, 2014 | 69.89 | 71.23 | 69.19 | 70.95 | 6,611,900 | +0.48(+0.68%) |
Oct 14, 2014 | 70.22 | 71.03 | 70.06 | 70.47 | 4,463,255 | +0.83(+1.19%) |
Oct 13, 2014 | 70.52 | 71.04 | 69.61 | 69.64 | 4,207,201 | -0.82(-1.16%) |
Oct 10, 2014 | 70.95 | 71.52 | 70.56 | 70.46 | 4,888,268 | -0.55(-0.78%) |
Oct 09, 2014 | 72.27 | 72.27 | 70.89 | 71.01 | 4,214,326 | -1.18(-1.64%) |
Oct 08, 2014 | 71.16 | 72.24 | 70.66 | 72.20 | 4,422,747 | +1.26(+1.77%) |
Oct 07, 2014 | 72.07 | 72.07 | 70.92 | 70.94 | 4,027,649 | -1.57(-2.16%) |
Oct 06, 2014 | 73.03 | 73.51 | 72.39 | 72.51 | 3,395,490 | -0.17(-0.23%) |
Oct 03, 2014 | 71.86 | 72.88 | 71.78 | 72.67 | 4,465,843 | +1.21(+1.70%) |
Oct 02, 2014 | 71.38 | 71.64 | 70.75 | 71.46 | 4,825,454 | +0.16(+0.23%) |
Oct 01, 2014 | 72.42 | 72.45 | 71.17 | 71.30 | 4,738,542 | -1.01(-1.39%) |
Sep 30, 2014 | 71.60 | 72.80 | 71.54 | 72.31 | 5,823,040 | +0.70(+0.98%) |
Sep 29, 2014 | 71.17 | 71.64 | 71.02 | 71.61 | 3,455,239 | -0.10(-0.14%) |
Sep 26, 2014 | 71.30 | 71.84 | 71.01 | 71.71 | 3,287,455 | +0.70(+0.98%) |
Sep 25, 2014 | 72.06 | 72.06 | 71.00 | 71.01 | 4,499,408 | -1.14(-1.58%) |
Sep 24, 2014 | 71.48 | 72.25 | 71.46 | 72.15 | 3,976,427 | +0.56(+0.78%) |
Sep 23, 2014 | 72.12 | 72.41 | 71.54 | 71.59 | 4,943,500 | -0.60(-0.84%) |
Sep 22, 2014 | 72.95 | 73.01 | 72.09 | 72.20 | 4,002,977 | -0.96(-1.31%) |
Sep 19, 2014 | 73.59 | 73.85 | 73.16 | 73.15 | 5,303,603 | -0.14(-0.19%) |
Sep 18, 2014 | 73.26 | 73.55 | 73.18 | 73.29 | 3,177,679 | +0.18(+0.24%) |
Sep 17, 2014 | 72.65 | 73.48 | 72.57 | 73.12 | 5,159,671 | +1.05(+1.46%) |
Sep 16, 2014 | 72.16 | 72.39 | 71.65 | 72.06 | 3,792,279 | +0.25(+0.35%) |
Sep 15, 2014 | 72.12 | 72.12 | 71.47 | 71.81 | 3,121,421 | -0.32(-0.44%) |
Sep 12, 2014 | 72.17 | 72.39 | 71.94 | 72.13 | 3,603,621 | +0.08(+0.11%) |
Sep 11, 2014 | 71.28 | 72.31 | 71.28 | 72.05 | 2,839,353 | +0.24(+0.33%) |
Sep 10, 2014 | 71.77 | 71.95 | 71.54 | 71.81 | 2,409,464 | -0.07(-0.09%) |
Sep 09, 2014 | 72.29 | 72.34 | 71.73 | 71.88 | 3,559,172 | -0.52(-0.72%) |
Sep 08, 2014 | 72.59 | 72.79 | 72.20 | 72.40 | 2,935,293 | -0.32(-0.45%) |
Sep 05, 2014 | 72.42 | 72.76 | 72.16 | 72.73 | 2,929,589 | +0.29(+0.40%) |
Sep 04, 2014 | 72.06 | 72.88 | 72.06 | 72.44 | 4,557,776 | +0.37(+0.51%) |
Sep 03, 2014 | 72.15 | 72.45 | 71.94 | 72.07 | 2,673,973 | +0.01(+0.02%) |
Sep 02, 2014 | 71.82 | 72.31 | 71.73 | 72.06 | 4,456,098 | +0.46(+0.64%) |
Aug 29, 2014 | 71.92 | 71.60 | 71.60 | 71.60 | 3,179,649 | -0.08(-0.11%) |
Aug 28, 2014 | 71.35 | 71.75 | 71.31 | 71.68 | 2,645,715 | +0.04(+0.06%) |
Aug 27, 2014 | 71.64 | 71.87 | 71.35 | 71.64 | 3,658,463 | -0.03(-0.04%) |
Aug 26, 2014 | 72.03 | 72.07 | 71.64 | 71.67 | 2,791,037 | -0.35(-0.49%) |
Aug 25, 2014 | 72.30 | 72.31 | 71.89 | 72.02 | 2,427,159 | +0.10(+0.13%) |
Aug 22, 2014 | 72.32 | 72.45 | 71.75 | 71.92 | 3,493,113 | -0.47(-0.65%) |
Aug 21, 2014 | 72.73 | 72.95 | 72.31 | 72.39 | 3,277,993 | -0.29(-0.39%) |
Aug 20, 2014 | 72.20 | 72.89 | 72.20 | 72.68 | 3,574,743 | +0.39(+0.54%) |
Aug 19, 2014 | 72.11 | 72.51 | 71.95 | 72.29 | 3,588,849 | +0.48(+0.67%) |
Aug 18, 2014 | 71.58 | 71.93 | 71.48 | 71.81 | 3,960,046 | +0.57(+0.80%) |
Aug 15, 2014 | 71.18 | 71.38 | 70.67 | 71.25 | 6,625,457 | +0.57(+0.81%) |
Aug 14, 2014 | 70.83 | 70.85 | 70.42 | 70.67 | 3,094,411 | +0.09(+0.12%) |
Aug 13, 2014 | 70.53 | 70.85 | 70.42 | 70.59 | 4,011,244 | +0.15(+0.22%) |
Aug 12, 2014 | 70.18 | 70.67 | 70.13 | 70.43 | 3,226,121 | +0.25(+0.35%) |
Aug 11, 2014 | 70.43 | 70.55 | 70.13 | 70.18 | 4,067,162 | +0.09(+0.14%) |
Aug 08, 2014 | 69.66 | 70.13 | 69.31 | 70.09 | 4,723,549 | +0.65(+0.94%) |
Aug 07, 2014 | 69.99 | 70.42 | 69.34 | 69.44 | 5,172,905 | -0.50(-0.71%) |
Aug 06, 2014 | 70.07 | 70.13 | 69.57 | 69.94 | 5,526,461 | -0.57(-0.81%) |
Aug 05, 2014 | 70.76 | 71.23 | 70.23 | 70.50 | 4,069,850 | -0.49(-0.69%) |
Aug 04, 2014 | 71.05 | 71.31 | 70.42 | 70.99 | 3,659,063 | +0.11(+0.15%) |