Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 78.33 | 78.52 | 77.75 | 78.07 | 793,331 | +0.45(+0.58%) |
Oct 30, 2014 | 77.05 | 77.76 | 76.38 | 77.62 | 787,786 | +0.25(+0.32%) |
Oct 29, 2014 | 77.68 | 78.31 | 77.02 | 77.37 | 730,045 | -0.21(-0.27%) |
Oct 28, 2014 | 76.81 | 77.75 | 76.70 | 77.58 | 777,984 | +0.88(+1.15%) |
Oct 27, 2014 | 76.75 | 76.78 | 76.73 | 76.70 | 599,621 | -0.03(-0.04%) |
Oct 24, 2014 | 76.29 | 76.79 | 76.20 | 76.73 | 543,806 | +0.48(+0.63%) |
Oct 23, 2014 | 76.33 | 76.68 | 75.89 | 76.25 | 638,377 | +0.97(+1.29%) |
Oct 22, 2014 | 76.00 | 76.35 | 75.25 | 75.28 | 1,047,275 | -0.22(-0.29%) |
Oct 21, 2014 | 74.12 | 75.50 | 74.11 | 75.50 | 946,344 | +1.94(+2.64%) |
Oct 20, 2014 | 72.75 | 73.58 | 72.62 | 73.56 | 713,649 | +0.81(+1.11%) |
Oct 17, 2014 | 72.66 | 72.98 | 72.13 | 72.75 | 826,805 | +0.72(+1.00%) |
Oct 16, 2014 | 71.89 | 72.70 | 71.71 | 72.03 | 1,115,274 | -0.71(-0.98%) |
Oct 15, 2014 | 73.00 | 73.77 | 71.83 | 72.74 | 2,144,016 | -0.85(-1.16%) |
Oct 14, 2014 | 73.71 | 74.16 | 73.38 | 73.59 | 1,055,377 | +0.03(+0.04%) |
Oct 13, 2014 | 73.31 | 74.38 | 73.18 | 73.56 | 897,348 | +0.14(+0.19%) |
Oct 10, 2014 | 74.05 | 74.74 | 73.42 | 73.42 | 657,436 | -0.57(-0.77%) |
Oct 09, 2014 | 75.04 | 75.39 | 73.99 | 73.99 | 1,301,365 | -1.02(-1.36%) |
Oct 08, 2014 | 73.06 | 75.12 | 72.66 | 75.01 | 882,057 | +1.88(+2.57%) |
Oct 07, 2014 | 73.38 | 73.82 | 73.05 | 73.13 | 776,728 | -0.68(-0.92%) |
Oct 06, 2014 | 74.48 | 74.69 | 73.55 | 73.81 | 652,602 | -0.64(-0.86%) |
Oct 03, 2014 | 74.04 | 74.53 | 73.75 | 74.45 | 983,802 | +0.71(+0.96%) |
Oct 02, 2014 | 72.99 | 73.85 | 72.81 | 73.74 | 774,537 | +0.96(+1.32%) |
Oct 01, 2014 | 73.30 | 73.61 | 72.48 | 72.78 | 914,273 | -0.36(-0.49%) |
Sep 30, 2014 | 73.42 | 73.82 | 73.06 | 73.14 | 1,019,006 | -0.34(-0.46%) |
Sep 29, 2014 | 73.00 | 73.70 | 72.78 | 73.48 | 732,492 | +0.08(+0.11%) |
Sep 26, 2014 | 73.86 | 73.95 | 73.28 | 73.40 | 842,305 | -0.37(-0.50%) |
Sep 25, 2014 | 74.86 | 74.86 | 73.53 | 73.77 | 752,242 | -1.17(-1.56%) |
Sep 24, 2014 | 74.01 | 74.97 | 73.67 | 74.94 | 599,056 | +0.93(+1.26%) |
Sep 23, 2014 | 74.55 | 74.59 | 73.88 | 74.01 | 537,187 | -0.75(-1.00%) |
Sep 22, 2014 | 74.72 | 75.13 | 74.26 | 74.76 | 652,334 | -0.12(-0.16%) |
Sep 19, 2014 | 75.08 | 75.08 | 74.64 | 74.88 | 1,884,482 | +0.17(+0.23%) |
Sep 18, 2014 | 74.01 | 74.85 | 74.01 | 74.71 | 965,826 | +0.78(+1.06%) |
Sep 17, 2014 | 73.89 | 74.06 | 72.84 | 73.93 | 1,595,317 | -0.31(-0.42%) |
Sep 16, 2014 | 73.67 | 74.31 | 73.45 | 74.24 | 1,187,853 | +0.31(+0.42%) |
Sep 15, 2014 | 74.14 | 74.16 | 73.73 | 73.93 | 421,826 | -0.14(-0.19%) |
Sep 12, 2014 | 74.40 | 74.50 | 73.78 | 74.07 | 551,735 | -0.24(-0.32%) |
Sep 11, 2014 | 74.01 | 74.39 | 73.72 | 74.31 | 552,410 | +0.10(+0.13%) |
Sep 10, 2014 | 74.51 | 74.51 | 73.94 | 74.21 | 468,458 | -0.08(-0.11%) |
Sep 09, 2014 | 74.50 | 74.90 | 74.17 | 74.29 | 565,256 | -0.14(-0.19%) |
Sep 08, 2014 | 74.25 | 74.52 | 73.94 | 74.43 | 648,305 | +0.13(+0.17%) |
Sep 05, 2014 | 74.10 | 74.33 | 73.60 | 74.30 | 562,008 | +0.18(+0.24%) |
Sep 04, 2014 | 74.74 | 74.79 | 73.77 | 74.12 | 695,613 | -0.43(-0.58%) |
Sep 03, 2014 | 74.90 | 75.09 | 74.46 | 74.55 | 559,200 | -0.03(-0.04%) |
Sep 02, 2014 | 74.95 | 75.27 | 74.49 | 74.58 | 763,913 | -0.10(-0.13%) |
Aug 29, 2014 | 74.59 | 74.68 | 74.68 | 74.68 | 544,900 | +0.26(+0.35%) |
Aug 28, 2014 | 74.34 | 74.67 | 74.07 | 74.42 | 510,236 | -0.15(-0.20%) |
Aug 27, 2014 | 74.37 | 74.82 | 74.16 | 74.57 | 477,554 | +0.14(+0.19%) |
Aug 26, 2014 | 74.00 | 74.49 | 73.85 | 74.43 | 517,264 | +0.53(+0.72%) |
Aug 25, 2014 | 73.84 | 74.02 | 73.64 | 73.90 | 475,865 | +0.25(+0.34%) |
Aug 22, 2014 | 73.93 | 74.08 | 73.58 | 73.65 | 572,793 | -0.18(-0.24%) |
Aug 21, 2014 | 73.84 | 74.28 | 73.75 | 73.83 | 590,769 | +0.11(+0.15%) |
Aug 20, 2014 | 73.49 | 73.99 | 73.00 | 73.72 | 704,955 | -0.08(-0.11%) |
Aug 19, 2014 | 73.60 | 73.94 | 73.55 | 73.80 | 806,159 | +0.37(+0.50%) |
Aug 18, 2014 | 72.39 | 73.53 | 72.28 | 73.43 | 1,197,954 | +1.32(+1.83%) |
Aug 15, 2014 | 72.40 | 72.64 | 71.43 | 72.11 | 1,538,173 | -0.99(-1.35%) |
Aug 14, 2014 | 72.50 | 73.19 | 72.42 | 73.10 | 498,908 | +0.68(+0.94%) |
Aug 13, 2014 | 72.22 | 72.45 | 71.93 | 72.42 | 588,745 | +0.38(+0.53%) |
Aug 12, 2014 | 71.81 | 72.41 | 71.65 | 72.04 | 608,446 | +0.25(+0.35%) |
Aug 11, 2014 | 72.14 | 72.39 | 71.76 | 71.79 | 312,145 | -0.06(-0.08%) |
Aug 08, 2014 | 71.48 | 71.75 | 71.32 | 71.85 | 672,982 | +0.36(+0.50%) |
Aug 07, 2014 | 71.67 | 71.76 | 71.31 | 71.49 | 917,281 | -0.03(-0.04%) |
Aug 06, 2014 | 71.24 | 72.14 | 71.10 | 71.52 | 473,123 | +0.01(+0.01%) |
Aug 05, 2014 | 71.97 | 72.14 | 71.20 | 71.51 | 1,088,697 | -0.64(-0.89%) |
Aug 04, 2014 | 71.35 | 72.63 | 70.85 | 72.15 | 1,375,696 | +0.77(+1.08%) |