Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 74.27 | 74.67 | 73.59 | 74.67 | 987,148 | +0.31(+0.42%) |
Oct 30, 2014 | 73.86 | 74.49 | 73.54 | 74.36 | 817,422 | +0.08(+0.11%) |
Oct 29, 2014 | 74.82 | 75.32 | 73.80 | 74.28 | 892,568 | -0.30(-0.40%) |
Oct 28, 2014 | 74.14 | 74.58 | 73.87 | 74.58 | 807,844 | +0.72(+0.97%) |
Oct 27, 2014 | 73.53 | 74.09 | 74.09 | 73.86 | 651,079 | -0.23(-0.31%) |
Oct 24, 2014 | 73.89 | 74.11 | 73.54 | 74.09 | 520,441 | +0.14(+0.19%) |
Oct 23, 2014 | 73.62 | 74.39 | 73.36 | 73.95 | 832,679 | +0.88(+1.20%) |
Oct 22, 2014 | 73.30 | 73.87 | 72.97 | 73.07 | 888,044 | -0.67(-0.91%) |
Oct 21, 2014 | 72.54 | 73.80 | 72.50 | 73.74 | 808,401 | +2.23(+3.12%) |
Oct 20, 2014 | 70.86 | 71.56 | 70.68 | 71.51 | 911,833 | -0.62(-0.86%) |
Oct 17, 2014 | 71.51 | 72.48 | 71.41 | 72.13 | 1,247,641 | +1.94(+2.76%) |
Oct 16, 2014 | 68.63 | 70.46 | 68.54 | 70.19 | 2,649,288 | -1.13(-1.58%) |
Oct 15, 2014 | 71.59 | 71.67 | 69.75 | 71.32 | 1,289,436 | -0.35(-0.49%) |
Oct 14, 2014 | 72.63 | 72.68 | 71.58 | 71.67 | 1,182,212 | -0.84(-1.16%) |
Oct 13, 2014 | 73.55 | 73.79 | 72.44 | 72.51 | 777,497 | -0.34(-0.47%) |
Oct 10, 2014 | 73.27 | 73.46 | 72.63 | 72.85 | 1,060,700 | -1.99(-2.66%) |
Oct 09, 2014 | 75.58 | 75.90 | 74.55 | 74.84 | 1,791,789 | -2.89(-3.72%) |
Oct 08, 2014 | 76.50 | 77.74 | 76.13 | 77.73 | 966,712 | +1.69(+2.22%) |
Oct 07, 2014 | 76.33 | 76.55 | 75.97 | 76.04 | 929,411 | -0.62(-0.81%) |
Oct 06, 2014 | 76.06 | 76.84 | 76.03 | 76.66 | 958,054 | +0.05(+0.07%) |
Oct 03, 2014 | 76.71 | 76.87 | 76.17 | 76.61 | 744,212 | -0.56(-0.73%) |
Oct 02, 2014 | 77.98 | 78.09 | 76.35 | 77.17 | 1,044,430 | -1.19(-1.52%) |
Oct 01, 2014 | 78.76 | 78.76 | 78.03 | 78.36 | 633,171 | -0.76(-0.96%) |
Sep 30, 2014 | 79.45 | 79.58 | 78.80 | 79.12 | 2,490,944 | -0.72(-0.90%) |
Sep 29, 2014 | 79.71 | 80.11 | 79.47 | 79.84 | 311,131 | +0.02(+0.03%) |
Sep 26, 2014 | 79.13 | 79.98 | 78.77 | 79.82 | 460,282 | +0.30(+0.38%) |
Sep 25, 2014 | 79.97 | 80.07 | 79.20 | 79.52 | 605,064 | -1.63(-2.01%) |
Sep 24, 2014 | 81.04 | 81.17 | 80.34 | 81.15 | 607,691 | +0.09(+0.11%) |
Sep 23, 2014 | 81.13 | 81.50 | 80.90 | 81.06 | 510,782 | -1.15(-1.40%) |
Sep 22, 2014 | 82.17 | 82.21 | 81.82 | 82.21 | 255,645 | -0.06(-0.07%) |
Sep 19, 2014 | 82.67 | 82.72 | 81.62 | 82.27 | 404,291 | +0.30(+0.37%) |
Sep 18, 2014 | 81.87 | 82.18 | 81.80 | 81.97 | 388,458 | +0.72(+0.89%) |
Sep 17, 2014 | 81.64 | 81.75 | 81.16 | 81.25 | 533,811 | -0.50(-0.61%) |
Sep 16, 2014 | 80.85 | 82.13 | 80.85 | 81.75 | 969,834 | +0.69(+0.85%) |
Sep 15, 2014 | 80.64 | 81.17 | 80.40 | 81.06 | 370,990 | +0.21(+0.26%) |
Sep 12, 2014 | 80.99 | 81.06 | 80.63 | 80.85 | 390,276 | -0.58(-0.71%) |
Sep 11, 2014 | 81.80 | 81.80 | 81.17 | 81.43 | 501,265 | -0.87(-1.06%) |
Sep 10, 2014 | 81.95 | 82.30 | 81.49 | 82.30 | 546,497 | +1.26(+1.55%) |
Sep 09, 2014 | 81.02 | 81.24 | 80.79 | 81.04 | 992,388 | -1.01(-1.23%) |
Sep 08, 2014 | 82.62 | 82.84 | 81.96 | 82.05 | 579,894 | -2.03(-2.41%) |
Sep 05, 2014 | 83.46 | 84.14 | 83.40 | 84.08 | 361,218 | +0.19(+0.23%) |
Sep 04, 2014 | 84.74 | 84.74 | 83.65 | 83.89 | 410,992 | -0.75(-0.89%) |
Sep 03, 2014 | 84.49 | 84.78 | 84.45 | 84.64 | 252,563 | +0.46(+0.55%) |
Sep 02, 2014 | 84.71 | 84.71 | 83.92 | 84.18 | 419,677 | -0.67(-0.79%) |
Aug 29, 2014 | 84.67 | 84.85 | 84.85 | 84.85 | 329,500 | -0.10(-0.12%) |
Aug 28, 2014 | 84.57 | 84.98 | 84.53 | 84.95 | 420,611 | +0.30(+0.35%) |
Aug 27, 2014 | 84.06 | 84.65 | 83.93 | 84.65 | 359,794 | +0.48(+0.57%) |
Aug 26, 2014 | 83.83 | 84.41 | 83.83 | 84.17 | 462,346 | +0.78(+0.94%) |
Aug 25, 2014 | 83.00 | 83.57 | 83.00 | 83.39 | 269,065 | +0.35(+0.42%) |
Aug 22, 2014 | 83.17 | 83.29 | 82.77 | 83.04 | 468,622 | -0.45(-0.54%) |
Aug 21, 2014 | 83.53 | 83.68 | 83.39 | 83.49 | 643,628 | -0.53(-0.63%) |
Aug 20, 2014 | 84.09 | 84.13 | 83.77 | 84.02 | 809,441 | -1.25(-1.47%) |
Aug 19, 2014 | 84.48 | 85.27 | 84.38 | 85.27 | 1,175,541 | +0.67(+0.79%) |
Aug 18, 2014 | 84.57 | 84.59 | 84.21 | 84.60 | 443,047 | +0.92(+1.10%) |
Aug 15, 2014 | 83.63 | 83.95 | 83.16 | 83.68 | 535,664 | +0.38(+0.46%) |
Aug 14, 2014 | 83.46 | 83.69 | 83.16 | 83.30 | 432,722 | +0.28(+0.34%) |
Aug 13, 2014 | 83.21 | 83.25 | 82.66 | 83.02 | 925,094 | -1.10(-1.31%) |
Aug 12, 2014 | 83.69 | 84.23 | 83.60 | 84.12 | 946,666 | -0.72(-0.85%) |
Aug 11, 2014 | 84.49 | 85.15 | 84.41 | 84.84 | 552,978 | +0.07(+0.08%) |
Aug 08, 2014 | 84.32 | 84.90 | 84.04 | 84.77 | 754,753 | -0.24(-0.28%) |
Aug 07, 2014 | 85.52 | 85.61 | 84.81 | 85.01 | 1,111,940 | -0.95(-1.11%) |
Aug 06, 2014 | 85.29 | 86.32 | 85.29 | 85.96 | 796,173 | -0.18(-0.21%) |
Aug 05, 2014 | 86.78 | 86.85 | 85.94 | 86.14 | 866,993 | -0.11(-0.13%) |
Aug 04, 2014 | 85.94 | 86.25 | 85.30 | 86.25 | 582,808 | +0.78(+0.91%) |