Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 73.52 | 73.61 | 72.68 | 73.39 | 8,686,175 | +0.27(+0.37%) |
Oct 30, 2014 | 72.48 | 73.12 | 72.42 | 73.11 | 5,064,818 | +0.51(+0.70%) |
Oct 29, 2014 | 72.54 | 72.91 | 72.03 | 72.60 | 6,769,790 | +0.10(+0.14%) |
Oct 28, 2014 | 72.41 | 72.50 | 71.79 | 72.50 | 6,492,248 | +0.46(+0.64%) |
Oct 27, 2014 | 71.66 | 72.10 | 71.77 | 72.04 | 5,208,786 | +0.27(+0.37%) |
Oct 24, 2014 | 71.01 | 71.87 | 70.90 | 71.77 | 6,722,023 | +0.51(+0.71%) |
Oct 23, 2014 | 71.91 | 72.11 | 71.16 | 71.26 | 7,620,731 | +0.06(+0.09%) |
Oct 22, 2014 | 71.01 | 71.65 | 70.94 | 71.20 | 8,245,028 | -0.05(-0.08%) |
Oct 21, 2014 | 70.43 | 71.60 | 70.23 | 71.26 | 14,588,020 | -0.45(-0.63%) |
Oct 20, 2014 | 71.22 | 71.71 | 71.02 | 71.71 | 6,905,874 | +0.43(+0.60%) |
Oct 17, 2014 | 70.79 | 71.36 | 70.18 | 71.28 | 9,035,587 | +0.88(+1.26%) |
Oct 16, 2014 | 69.99 | 70.69 | 69.95 | 70.40 | 9,612,881 | -0.42(-0.59%) |
Oct 15, 2014 | 70.85 | 71.23 | 70.13 | 70.81 | 13,371,265 | -0.52(-0.72%) |
Oct 14, 2014 | 71.10 | 71.83 | 70.96 | 71.33 | 7,075,088 | +0.29(+0.41%) |
Oct 13, 2014 | 72.13 | 72.36 | 70.98 | 71.04 | 7,896,135 | -1.23(-1.70%) |
Oct 10, 2014 | 72.63 | 73.17 | 72.27 | 72.27 | 7,467,482 | -0.33(-0.45%) |
Oct 09, 2014 | 73.42 | 73.60 | 72.59 | 72.60 | 6,473,806 | -0.87(-1.18%) |
Oct 08, 2014 | 72.88 | 73.55 | 72.67 | 73.46 | 7,144,314 | +0.80(+1.10%) |
Oct 07, 2014 | 73.21 | 73.24 | 72.66 | 72.67 | 7,783,895 | -0.81(-1.10%) |
Oct 06, 2014 | 73.88 | 73.93 | 73.36 | 73.47 | 5,464,647 | -0.80(-1.08%) |
Oct 03, 2014 | 74.61 | 74.61 | 73.99 | 74.27 | 5,043,605 | +0.58(+0.79%) |
Oct 02, 2014 | 73.62 | 74.07 | 73.60 | 73.69 | 5,266,314 | -0.05(-0.07%) |
Oct 01, 2014 | 73.89 | 74.44 | 73.61 | 73.75 | 6,819,702 | -0.49(-0.65%) |
Sep 30, 2014 | 75.34 | 75.45 | 73.86 | 74.23 | 12,818,501 | -1.10(-1.47%) |
Sep 29, 2014 | 73.80 | 76.18 | 73.58 | 75.34 | 21,059,342 | +1.19(+1.61%) |
Sep 26, 2014 | 73.64 | 74.29 | 73.61 | 74.15 | 4,422,374 | +0.42(+0.57%) |
Sep 25, 2014 | 74.33 | 74.62 | 73.64 | 73.72 | 5,847,699 | -0.66(-0.88%) |
Sep 24, 2014 | 73.36 | 74.63 | 73.33 | 74.38 | 9,965,052 | +1.17(+1.59%) |
Sep 23, 2014 | 73.36 | 73.72 | 73.16 | 73.21 | 6,013,297 | -0.33(-0.45%) |
Sep 22, 2014 | 73.69 | 73.97 | 73.46 | 73.54 | 6,227,069 | -0.34(-0.46%) |
Sep 19, 2014 | 73.56 | 74.33 | 73.44 | 73.88 | 11,549,946 | +0.69(+0.94%) |
Sep 18, 2014 | 73.15 | 73.52 | 73.02 | 73.19 | 7,016,866 | -0.04(-0.05%) |
Sep 17, 2014 | 73.35 | 73.46 | 72.96 | 73.23 | 7,340,649 | -0.17(-0.23%) |
Sep 16, 2014 | 73.03 | 73.68 | 73.01 | 73.40 | 7,443,536 | +0.22(+0.30%) |
Sep 15, 2014 | 73.02 | 73.53 | 73.01 | 73.18 | 7,988,550 | +0.10(+0.14%) |
Sep 12, 2014 | 72.77 | 73.47 | 72.67 | 73.08 | 10,259,957 | +0.30(+0.41%) |
Sep 11, 2014 | 72.77 | 73.04 | 72.36 | 72.78 | 7,617,207 | -0.03(-0.04%) |
Sep 10, 2014 | 71.12 | 72.86 | 70.88 | 72.81 | 15,366,155 | +1.50(+2.10%) |
Sep 09, 2014 | 72.50 | 72.58 | 71.22 | 71.32 | 12,509,472 | -1.10(-1.52%) |
Sep 08, 2014 | 72.66 | 72.67 | 72.19 | 72.42 | 6,718,903 | -0.45(-0.61%) |
Sep 05, 2014 | 72.89 | 72.91 | 72.66 | 72.87 | 5,122,943 | +0.05(+0.06%) |
Sep 04, 2014 | 72.83 | 72.99 | 72.66 | 72.82 | 6,193,970 | -0.10(-0.14%) |
Sep 03, 2014 | 73.03 | 73.20 | 72.84 | 72.92 | 6,213,834 | +0.27(+0.37%) |
Sep 02, 2014 | 73.00 | 73.36 | 72.57 | 72.66 | 8,603,561 | -0.72(-0.98%) |
Aug 29, 2014 | 73.75 | 73.38 | 73.38 | 73.38 | 5,920,003 | -0.33(-0.45%) |
Aug 28, 2014 | 73.32 | 74.19 | 73.21 | 73.71 | 7,021,353 | +0.23(+0.32%) |
Aug 27, 2014 | 73.15 | 73.50 | 72.66 | 73.47 | 11,628,896 | +0.42(+0.57%) |
Aug 26, 2014 | 73.27 | 73.58 | 73.01 | 73.05 | 8,237,360 | -0.26(-0.35%) |
Aug 25, 2014 | 73.63 | 74.03 | 73.29 | 73.31 | 5,944,034 | -0.01(-0.01%) |
Aug 22, 2014 | 73.38 | 73.63 | 73.18 | 73.32 | 4,630,106 | -0.06(-0.08%) |
Aug 21, 2014 | 73.21 | 73.56 | 73.17 | 73.38 | 7,705,671 | +0.26(+0.36%) |
Aug 20, 2014 | 73.32 | 73.48 | 72.97 | 73.12 | 5,347,211 | -0.20(-0.28%) |
Aug 19, 2014 | 73.43 | 73.55 | 73.17 | 73.32 | 4,300,425 | +0.16(+0.21%) |
Aug 18, 2014 | 73.08 | 73.54 | 72.91 | 73.16 | 5,666,702 | +0.36(+0.49%) |
Aug 15, 2014 | 73.02 | 73.33 | 72.53 | 72.81 | 5,519,457 | +0.10(+0.14%) |
Aug 14, 2014 | 72.70 | 72.88 | 72.39 | 72.70 | 7,271,577 | -0.23(-0.32%) |
Aug 13, 2014 | 72.77 | 73.22 | 72.62 | 72.94 | 4,637,217 | +0.31(+0.43%) |
Aug 12, 2014 | 72.53 | 72.70 | 72.35 | 72.63 | 4,168,654 | +0.02(+0.03%) |
Aug 11, 2014 | 72.76 | 72.91 | 72.55 | 72.60 | 5,528,776 | -0.02(-0.02%) |
Aug 08, 2014 | 72.25 | 72.84 | 72.13 | 72.62 | 8,381,517 | +0.19(+0.26%) |
Aug 07, 2014 | 72.83 | 72.97 | 72.38 | 72.43 | 4,205,594 | -0.12(-0.17%) |
Aug 06, 2014 | 72.49 | 72.93 | 72.47 | 72.56 | 4,802,284 | +0.03(+0.04%) |
Aug 05, 2014 | 72.97 | 73.20 | 72.46 | 72.53 | 7,015,484 | -0.68(-0.93%) |
Aug 04, 2014 | 73.20 | 73.24 | 72.60 | 73.21 | 9,800,180 | +0.01(+0.01%) |