Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 76.75 | 77.41 | 75.30 | 76.82 | 6,258,543 | +1.28(+1.69%) |
Oct 30, 2014 | 74.00 | 75.99 | 73.95 | 75.54 | 6,350,383 | +1.51(+2.04%) |
Oct 29, 2014 | 73.89 | 74.99 | 73.43 | 74.03 | 7,043,421 | -0.38(-0.51%) |
Oct 28, 2014 | 73.57 | 74.48 | 73.14 | 74.41 | 3,462,366 | +1.13(+1.54%) |
Oct 27, 2014 | 73.68 | 73.65 | 73.08 | 73.28 | 4,187,902 | -0.37(-0.50%) |
Oct 24, 2014 | 73.43 | 73.71 | 73.05 | 73.65 | 2,635,891 | +0.59(+0.81%) |
Oct 23, 2014 | 73.79 | 73.92 | 72.79 | 73.06 | 4,072,107 | +0.06(+0.08%) |
Oct 22, 2014 | 73.89 | 73.98 | 72.46 | 73.00 | 4,721,072 | -1.03(-1.39%) |
Oct 21, 2014 | 72.00 | 74.08 | 71.84 | 74.03 | 5,182,243 | +2.51(+3.51%) |
Oct 20, 2014 | 70.52 | 71.60 | 70.44 | 71.52 | 2,195,261 | +0.78(+1.10%) |
Oct 17, 2014 | 70.15 | 70.96 | 69.77 | 70.74 | 3,529,660 | +0.77(+1.10%) |
Oct 16, 2014 | 69.05 | 70.33 | 68.87 | 69.97 | 4,426,018 | -0.09(-0.13%) |
Oct 15, 2014 | 69.71 | 70.91 | 68.97 | 70.06 | 5,227,138 | -0.34(-0.48%) |
Oct 14, 2014 | 71.08 | 71.23 | 70.36 | 70.40 | 4,094,920 | -0.16(-0.23%) |
Oct 13, 2014 | 70.31 | 71.25 | 70.12 | 70.56 | 3,163,513 | +0.00(+0.00%) |
Oct 10, 2014 | 70.27 | 71.67 | 69.99 | 70.56 | 3,686,121 | +0.12(+0.17%) |
Oct 09, 2014 | 71.38 | 71.55 | 70.17 | 70.44 | 2,671,664 | -1.13(-1.58%) |
Oct 08, 2014 | 69.79 | 71.75 | 69.46 | 71.57 | 3,255,576 | +1.92(+2.76%) |
Oct 07, 2014 | 70.37 | 70.59 | 69.24 | 69.65 | 3,117,285 | -1.22(-1.73%) |
Oct 06, 2014 | 71.49 | 71.81 | 70.16 | 70.88 | 2,408,626 | -0.44(-0.62%) |
Oct 03, 2014 | 70.61 | 71.65 | 70.54 | 71.32 | 2,685,348 | +0.87(+1.23%) |
Oct 02, 2014 | 70.05 | 70.65 | 69.77 | 70.45 | 3,108,725 | +0.38(+0.54%) |
Oct 01, 2014 | 70.75 | 71.13 | 69.77 | 70.07 | 4,596,807 | -0.56(-0.79%) |
Sep 30, 2014 | 71.02 | 71.30 | 70.36 | 70.63 | 3,144,278 | -0.77(-1.08%) |
Sep 29, 2014 | 70.89 | 71.59 | 70.73 | 71.40 | 1,923,253 | -0.20(-0.28%) |
Sep 26, 2014 | 71.85 | 72.01 | 70.98 | 71.60 | 2,940,330 | -0.38(-0.53%) |
Sep 25, 2014 | 72.60 | 72.76 | 71.58 | 71.98 | 3,778,035 | -0.79(-1.09%) |
Sep 24, 2014 | 71.95 | 72.83 | 71.85 | 72.77 | 2,776,426 | +0.82(+1.14%) |
Sep 23, 2014 | 72.41 | 72.70 | 71.73 | 71.95 | 3,516,974 | -0.87(-1.19%) |
Sep 22, 2014 | 74.09 | 74.29 | 72.70 | 72.82 | 3,627,413 | -1.53(-2.06%) |
Sep 19, 2014 | 74.80 | 75.04 | 74.25 | 74.35 | 12,136,756 | -0.25(-0.34%) |
Sep 18, 2014 | 73.95 | 74.74 | 73.92 | 74.60 | 2,565,343 | +0.67(+0.91%) |
Sep 17, 2014 | 73.89 | 74.33 | 73.56 | 73.93 | 2,248,254 | -0.11(-0.15%) |
Sep 16, 2014 | 73.47 | 74.26 | 73.34 | 74.04 | 2,498,245 | +0.65(+0.89%) |
Sep 15, 2014 | 73.90 | 73.97 | 73.19 | 73.39 | 2,647,591 | -0.34(-0.47%) |
Sep 12, 2014 | 74.62 | 74.96 | 73.60 | 73.73 | 3,442,564 | -1.11(-1.49%) |
Sep 11, 2014 | 74.26 | 75.08 | 73.88 | 74.85 | 3,880,465 | -0.20(-0.27%) |
Sep 10, 2014 | 75.23 | 75.35 | 74.48 | 75.05 | 2,883,297 | +0.40(+0.54%) |
Sep 09, 2014 | 74.90 | 75.00 | 74.47 | 74.65 | 3,585,978 | -0.17(-0.23%) |
Sep 08, 2014 | 75.25 | 75.46 | 74.40 | 74.82 | 3,151,407 | -0.69(-0.91%) |
Sep 05, 2014 | 73.30 | 75.95 | 73.12 | 75.51 | 6,197,675 | +2.29(+3.13%) |
Sep 04, 2014 | 73.80 | 74.42 | 72.86 | 73.22 | 2,770,219 | -0.45(-0.61%) |
Sep 03, 2014 | 73.72 | 74.00 | 73.31 | 73.67 | 3,226,938 | +0.22(+0.30%) |
Sep 02, 2014 | 74.20 | 74.20 | 73.08 | 73.45 | 3,161,332 | -0.48(-0.65%) |
Aug 29, 2014 | 74.49 | 73.93 | 73.93 | 73.93 | 3,662,900 | +0.11(+0.15%) |
Aug 28, 2014 | 74.61 | 74.87 | 73.67 | 73.82 | 3,118,072 | -0.90(-1.20%) |
Aug 27, 2014 | 75.00 | 75.40 | 74.48 | 74.72 | 2,544,975 | -0.36(-0.48%) |
Aug 26, 2014 | 75.16 | 75.21 | 74.71 | 75.08 | 2,778,270 | -0.14(-0.19%) |
Aug 25, 2014 | 75.38 | 75.74 | 75.07 | 75.22 | 2,329,498 | +0.19(+0.25%) |
Aug 22, 2014 | 75.10 | 75.47 | 75.01 | 75.03 | 3,955,673 | -0.32(-0.42%) |
Aug 21, 2014 | 74.73 | 75.36 | 74.64 | 75.35 | 3,865,153 | +0.48(+0.64%) |
Aug 20, 2014 | 73.88 | 75.13 | 73.87 | 74.87 | 4,067,624 | +0.67(+0.90%) |
Aug 19, 2014 | 73.97 | 74.50 | 73.66 | 74.20 | 3,341,541 | +0.36(+0.49%) |
Aug 18, 2014 | 73.20 | 73.91 | 72.87 | 73.84 | 3,249,070 | +0.80(+1.10%) |
Aug 15, 2014 | 73.22 | 73.22 | 72.61 | 73.04 | 4,562,371 | +0.22(+0.30%) |
Aug 14, 2014 | 72.09 | 72.85 | 71.93 | 72.82 | 3,839,394 | +0.93(+1.29%) |
Aug 13, 2014 | 71.55 | 72.11 | 71.55 | 71.89 | 4,434,956 | +0.20(+0.27%) |
Aug 12, 2014 | 71.62 | 72.10 | 71.58 | 71.69 | 3,592,824 | -0.10(-0.13%) |
Aug 11, 2014 | 71.35 | 72.10 | 71.30 | 71.79 | 3,910,089 | +0.39(+0.55%) |
Aug 08, 2014 | 70.86 | 71.44 | 70.58 | 71.40 | 3,884,824 | +0.87(+1.23%) |
Aug 07, 2014 | 70.62 | 70.95 | 70.17 | 70.53 | 4,592,969 | +0.03(+0.04%) |
Aug 06, 2014 | 70.34 | 70.75 | 70.21 | 70.50 | 4,938,256 | +0.07(+0.10%) |
Aug 05, 2014 | 70.22 | 71.05 | 70.21 | 70.43 | 5,398,115 | -0.58(-0.82%) |
Aug 04, 2014 | 70.00 | 71.27 | 69.93 | 71.01 | 4,567,830 | +0.84(+1.20%) |