Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 75.78 | 78.07 | 75.78 | 78.02 | 2,285,108 | +2.64(+3.50%) |
Oct 30, 2014 | 74.90 | 76.01 | 74.72 | 75.38 | 1,962,054 | +0.44(+0.59%) |
Oct 29, 2014 | 75.89 | 75.89 | 74.58 | 74.94 | 1,512,565 | -0.58(-0.77%) |
Oct 28, 2014 | 75.00 | 75.52 | 74.84 | 75.51 | 1,073,776 | +0.91(+1.22%) |
Oct 27, 2014 | 74.57 | 74.51 | 74.51 | 74.60 | 904,604 | +0.09(+0.12%) |
Oct 24, 2014 | 73.71 | 74.54 | 73.57 | 74.51 | 943,027 | +0.72(+0.98%) |
Oct 23, 2014 | 74.60 | 74.92 | 73.57 | 73.79 | 1,424,048 | -0.09(-0.12%) |
Oct 22, 2014 | 74.33 | 74.51 | 73.84 | 73.88 | 1,722,626 | -0.23(-0.31%) |
Oct 21, 2014 | 73.18 | 74.13 | 73.10 | 74.10 | 3,420,161 | +1.56(+2.16%) |
Oct 20, 2014 | 72.74 | 73.05 | 72.40 | 72.54 | 2,871,524 | -0.70(-0.95%) |
Oct 17, 2014 | 72.91 | 73.70 | 72.29 | 73.24 | 1,851,459 | +0.94(+1.30%) |
Oct 16, 2014 | 71.67 | 72.82 | 71.67 | 72.29 | 2,060,042 | -0.06(-0.09%) |
Oct 15, 2014 | 71.72 | 72.66 | 70.78 | 72.36 | 3,445,685 | -0.05(-0.06%) |
Oct 14, 2014 | 72.20 | 73.03 | 72.06 | 72.40 | 2,224,247 | +0.45(+0.63%) |
Oct 13, 2014 | 72.93 | 73.22 | 71.91 | 71.95 | 2,244,348 | -0.81(-1.12%) |
Oct 10, 2014 | 73.94 | 74.70 | 72.74 | 72.77 | 2,908,646 | -0.74(-1.01%) |
Oct 09, 2014 | 75.46 | 76.12 | 73.50 | 73.51 | 3,239,044 | -2.00(-2.65%) |
Oct 08, 2014 | 76.77 | 76.77 | 74.62 | 75.51 | 5,012,297 | -1.76(-2.28%) |
Oct 07, 2014 | 78.37 | 78.67 | 77.26 | 77.27 | 1,948,634 | -1.66(-2.11%) |
Oct 06, 2014 | 79.40 | 79.56 | 78.72 | 78.93 | 1,335,506 | -0.28(-0.35%) |
Oct 03, 2014 | 78.99 | 79.60 | 78.64 | 79.21 | 1,193,709 | +0.65(+0.83%) |
Oct 02, 2014 | 78.45 | 78.91 | 77.99 | 78.56 | 1,045,573 | +0.19(+0.24%) |
Oct 01, 2014 | 79.13 | 79.26 | 78.12 | 78.37 | 1,946,482 | -0.92(-1.16%) |
Sep 30, 2014 | 79.05 | 79.49 | 78.90 | 79.30 | 1,967,123 | +0.14(+0.18%) |
Sep 29, 2014 | 78.16 | 79.25 | 78.09 | 79.15 | 1,285,971 | +0.29(+0.37%) |
Sep 26, 2014 | 78.21 | 79.11 | 78.03 | 78.86 | 1,034,764 | +0.80(+1.03%) |
Sep 25, 2014 | 78.64 | 78.72 | 77.95 | 78.06 | 1,477,963 | -0.90(-1.13%) |
Sep 24, 2014 | 77.97 | 79.09 | 77.93 | 78.95 | 887,542 | +0.92(+1.18%) |
Sep 23, 2014 | 77.96 | 78.31 | 77.86 | 78.03 | 2,270,505 | -0.21(-0.27%) |
Sep 22, 2014 | 78.45 | 78.52 | 78.00 | 78.24 | 979,442 | -0.38(-0.48%) |
Sep 19, 2014 | 79.41 | 79.43 | 78.52 | 78.62 | 2,779,022 | -0.89(-1.11%) |
Sep 18, 2014 | 79.07 | 79.59 | 78.82 | 79.50 | 1,416,228 | +0.82(+1.05%) |
Sep 17, 2014 | 79.04 | 79.29 | 78.40 | 78.68 | 1,530,409 | -0.02(-0.02%) |
Sep 16, 2014 | 78.77 | 79.05 | 78.37 | 78.70 | 951,380 | -0.26(-0.33%) |
Sep 15, 2014 | 78.78 | 79.29 | 78.48 | 78.96 | 1,136,709 | +0.20(+0.25%) |
Sep 12, 2014 | 78.61 | 78.96 | 78.40 | 78.76 | 1,169,634 | +0.22(+0.28%) |
Sep 11, 2014 | 78.00 | 78.82 | 77.97 | 78.54 | 783,165 | +0.12(+0.15%) |
Sep 10, 2014 | 78.40 | 78.80 | 78.18 | 78.43 | 758,388 | +0.22(+0.28%) |
Sep 09, 2014 | 78.91 | 79.13 | 78.14 | 78.21 | 1,244,831 | -0.91(-1.15%) |
Sep 08, 2014 | 78.90 | 79.59 | 78.80 | 79.12 | 830,573 | -0.05(-0.06%) |
Sep 05, 2014 | 79.38 | 79.38 | 78.77 | 79.17 | 1,248,386 | -0.41(-0.51%) |
Sep 04, 2014 | 79.48 | 80.10 | 79.48 | 79.58 | 1,429,430 | +0.17(+0.22%) |
Sep 03, 2014 | 79.58 | 79.72 | 79.33 | 79.40 | 1,236,914 | +0.08(+0.10%) |
Sep 02, 2014 | 79.04 | 79.91 | 78.89 | 79.32 | 1,303,546 | +0.49(+0.62%) |
Aug 29, 2014 | 78.88 | 78.83 | 78.83 | 78.83 | 993,393 | +0.23(+0.29%) |
Aug 28, 2014 | 78.17 | 78.86 | 78.10 | 78.61 | 836,791 | +0.07(+0.09%) |
Aug 27, 2014 | 78.80 | 79.16 | 78.41 | 78.54 | 914,763 | -0.23(-0.29%) |
Aug 26, 2014 | 79.07 | 79.07 | 78.74 | 78.76 | 1,216,615 | -0.29(-0.37%) |
Aug 25, 2014 | 78.70 | 79.30 | 78.55 | 79.05 | 1,286,512 | +0.64(+0.82%) |
Aug 22, 2014 | 78.73 | 79.05 | 78.22 | 78.41 | 1,430,543 | -0.22(-0.28%) |
Aug 21, 2014 | 78.07 | 78.85 | 77.97 | 78.63 | 1,777,145 | +0.58(+0.74%) |
Aug 20, 2014 | 77.45 | 78.31 | 77.45 | 78.05 | 2,106,594 | +0.24(+0.31%) |
Aug 19, 2014 | 77.53 | 78.16 | 77.31 | 77.80 | 2,379,160 | +0.46(+0.60%) |
Aug 18, 2014 | 76.86 | 77.59 | 76.79 | 77.34 | 1,672,736 | +0.83(+1.09%) |
Aug 15, 2014 | 77.32 | 77.66 | 76.09 | 76.51 | 2,289,318 | -0.59(-0.76%) |
Aug 14, 2014 | 77.60 | 77.71 | 77.03 | 77.10 | 1,825,936 | -0.57(-0.73%) |
Aug 13, 2014 | 77.41 | 77.99 | 77.29 | 77.67 | 1,026,916 | +0.80(+1.05%) |
Aug 12, 2014 | 76.53 | 77.22 | 76.53 | 76.86 | 1,035,818 | +0.10(+0.13%) |
Aug 11, 2014 | 76.59 | 76.96 | 76.27 | 76.76 | 1,190,221 | +0.28(+0.37%) |
Aug 08, 2014 | 75.70 | 76.61 | 75.67 | 76.48 | 1,139,455 | +0.98(+1.29%) |
Aug 07, 2014 | 75.77 | 75.83 | 75.17 | 75.51 | 1,219,392 | -0.07(-0.10%) |
Aug 06, 2014 | 75.13 | 76.17 | 75.13 | 75.58 | 1,949,297 | +0.32(+0.42%) |
Aug 05, 2014 | 76.09 | 76.13 | 75.17 | 75.26 | 1,897,737 | -1.07(-1.40%) |
Aug 04, 2014 | 76.22 | 76.44 | 75.52 | 76.33 | 1,294,795 | +0.41(+0.54%) |