Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2014 | 75.51 | 76.25 | 75.35 | 76.19 | 1,295,037 | +1.28(+1.71%) |
Oct 30, 2014 | 73.98 | 75.33 | 73.69 | 74.91 | 948,986 | +0.49(+0.66%) |
Oct 29, 2014 | 74.54 | 74.60 | 73.69 | 74.42 | 1,790,214 | +0.08(+0.11%) |
Oct 28, 2014 | 73.43 | 74.52 | 72.97 | 74.34 | 3,196,549 | +1.48(+2.03%) |
Oct 27, 2014 | 73.13 | 73.13 | 72.50 | 72.86 | 1,340,344 | -0.46(-0.63%) |
Oct 24, 2014 | 72.20 | 73.41 | 72.06 | 73.32 | 1,132,315 | +0.93(+1.28%) |
Oct 23, 2014 | 72.05 | 73.13 | 71.75 | 72.40 | 2,367,399 | +1.28(+1.80%) |
Oct 22, 2014 | 71.62 | 72.91 | 70.62 | 71.12 | 3,408,167 | +1.07(+1.53%) |
Oct 21, 2014 | 69.06 | 70.35 | 69.04 | 70.05 | 2,643,389 | +1.33(+1.93%) |
Oct 20, 2014 | 68.09 | 68.74 | 67.82 | 68.72 | 1,972,425 | +0.22(+0.32%) |
Oct 17, 2014 | 68.06 | 69.20 | 67.99 | 68.50 | 1,768,438 | +1.07(+1.58%) |
Oct 16, 2014 | 65.13 | 67.59 | 65.11 | 67.43 | 1,730,687 | +1.28(+1.93%) |
Oct 15, 2014 | 66.51 | 66.63 | 64.30 | 66.16 | 2,610,976 | -1.03(-1.53%) |
Oct 14, 2014 | 66.50 | 67.82 | 66.50 | 67.18 | 1,829,656 | +0.99(+1.50%) |
Oct 13, 2014 | 67.99 | 68.49 | 66.13 | 66.19 | 1,123,355 | -1.81(-2.67%) |
Oct 10, 2014 | 68.57 | 68.90 | 67.72 | 68.00 | 1,447,974 | -0.48(-0.70%) |
Oct 09, 2014 | 70.18 | 70.24 | 68.36 | 68.48 | 1,697,260 | -1.78(-2.54%) |
Oct 08, 2014 | 69.30 | 70.38 | 68.13 | 70.27 | 2,392,111 | +0.93(+1.34%) |
Oct 07, 2014 | 71.23 | 71.26 | 69.31 | 69.34 | 1,916,436 | -2.45(-3.41%) |
Oct 06, 2014 | 71.96 | 72.32 | 71.73 | 71.79 | 1,377,084 | +0.19(+0.26%) |
Oct 03, 2014 | 71.25 | 71.69 | 70.79 | 71.60 | 1,188,017 | +0.60(+0.85%) |
Oct 02, 2014 | 71.23 | 71.51 | 70.42 | 71.00 | 844,158 | -0.20(-0.27%) |
Oct 01, 2014 | 72.24 | 72.28 | 70.93 | 71.19 | 1,715,298 | -1.05(-1.45%) |
Sep 30, 2014 | 73.32 | 73.36 | 72.00 | 72.24 | 1,477,691 | -0.97(-1.32%) |
Sep 29, 2014 | 72.88 | 73.34 | 72.65 | 73.21 | 735,707 | -0.20(-0.28%) |
Sep 26, 2014 | 73.44 | 73.60 | 72.95 | 73.41 | 1,077,371 | -0.07(-0.09%) |
Sep 25, 2014 | 74.46 | 74.46 | 73.44 | 73.48 | 1,065,550 | -1.11(-1.49%) |
Sep 24, 2014 | 74.15 | 74.74 | 73.78 | 74.59 | 1,339,005 | +0.18(+0.24%) |
Sep 23, 2014 | 74.33 | 74.75 | 73.98 | 74.42 | 1,301,852 | -0.14(-0.19%) |
Sep 22, 2014 | 75.64 | 75.87 | 74.33 | 74.55 | 1,261,123 | -1.32(-1.74%) |
Sep 19, 2014 | 76.38 | 77.62 | 75.51 | 75.87 | 3,219,758 | -0.17(-0.22%) |
Sep 18, 2014 | 75.18 | 76.12 | 74.97 | 76.04 | 2,541,716 | +0.97(+1.29%) |
Sep 17, 2014 | 74.70 | 75.43 | 74.70 | 75.07 | 1,176,267 | +0.30(+0.40%) |
Sep 16, 2014 | 74.67 | 75.04 | 74.21 | 74.77 | 908,210 | +0.10(+0.13%) |
Sep 15, 2014 | 74.63 | 74.83 | 74.33 | 74.68 | 877,619 | -0.09(-0.12%) |
Sep 12, 2014 | 74.83 | 74.95 | 74.28 | 74.77 | 944,555 | -0.19(-0.25%) |
Sep 11, 2014 | 74.51 | 75.12 | 74.42 | 74.95 | 1,312,259 | +0.07(+0.09%) |
Sep 10, 2014 | 74.54 | 75.03 | 74.31 | 74.89 | 958,965 | +0.27(+0.36%) |
Sep 09, 2014 | 74.59 | 75.12 | 74.51 | 74.62 | 802,479 | -0.06(-0.08%) |
Sep 08, 2014 | 74.61 | 75.23 | 74.51 | 74.68 | 903,120 | -0.12(-0.16%) |
Sep 05, 2014 | 74.18 | 74.83 | 73.59 | 74.80 | 988,152 | +0.52(+0.70%) |
Sep 04, 2014 | 74.34 | 74.97 | 74.14 | 74.28 | 811,816 | -0.04(-0.05%) |
Sep 03, 2014 | 74.63 | 74.82 | 74.17 | 74.32 | 737,476 | -0.20(-0.27%) |
Sep 02, 2014 | 74.27 | 74.72 | 74.22 | 74.52 | 1,803,757 | +0.07(+0.10%) |
Aug 29, 2014 | 74.09 | 74.45 | 74.45 | 74.45 | 1,154,694 | +0.59(+0.79%) |
Aug 28, 2014 | 73.57 | 73.97 | 73.05 | 73.86 | 464,393 | +0.05(+0.07%) |
Aug 27, 2014 | 73.99 | 74.13 | 73.64 | 73.81 | 700,806 | -0.18(-0.24%) |
Aug 26, 2014 | 74.19 | 74.45 | 73.94 | 73.99 | 569,693 | -0.18(-0.24%) |
Aug 25, 2014 | 74.27 | 74.44 | 74.00 | 74.17 | 660,347 | +0.16(+0.22%) |
Aug 22, 2014 | 74.19 | 74.43 | 73.92 | 74.01 | 770,525 | -0.49(-0.66%) |
Aug 21, 2014 | 74.55 | 74.78 | 74.03 | 74.50 | 831,793 | +0.02(+0.02%) |
Aug 20, 2014 | 74.12 | 74.72 | 74.12 | 74.48 | 1,127,427 | +0.37(+0.51%) |
Aug 19, 2014 | 73.74 | 74.46 | 73.58 | 74.11 | 1,495,258 | +0.55(+0.74%) |
Aug 18, 2014 | 73.39 | 74.04 | 73.32 | 73.56 | 1,173,199 | +0.51(+0.70%) |
Aug 15, 2014 | 73.54 | 73.54 | 72.49 | 73.05 | 1,025,045 | -0.21(-0.29%) |
Aug 14, 2014 | 72.78 | 73.33 | 72.67 | 73.26 | 873,208 | +0.55(+0.75%) |
Aug 13, 2014 | 72.57 | 72.90 | 72.34 | 72.71 | 702,103 | +0.68(+0.95%) |
Aug 12, 2014 | 71.95 | 72.53 | 71.89 | 72.03 | 867,436 | -0.12(-0.17%) |
Aug 11, 2014 | 72.06 | 72.63 | 71.92 | 72.15 | 985,195 | +0.37(+0.51%) |
Aug 08, 2014 | 70.79 | 71.79 | 70.55 | 71.79 | 996,892 | +1.11(+1.58%) |
Aug 07, 2014 | 70.92 | 71.28 | 70.44 | 70.67 | 955,747 | +0.16(+0.23%) |
Aug 06, 2014 | 70.31 | 70.89 | 69.98 | 70.51 | 1,613,216 | -0.20(-0.29%) |
Aug 05, 2014 | 71.21 | 71.75 | 70.31 | 70.71 | 1,558,768 | -0.85(-1.18%) |
Aug 04, 2014 | 71.35 | 71.67 | 70.70 | 71.56 | 1,345,689 | +0.41(+0.57%) |