Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 79.96 | 81.34 | 79.67 | 80.49 | 5,447,436 | +2.15(+2.75%) |
Nov 26, 2014 | 78.44 | 78.33 | 78.33 | 78.33 | 2,436,250 | -0.10(-0.13%) |
Nov 25, 2014 | 78.52 | 78.85 | 78.32 | 78.44 | 3,736,404 | -0.10(-0.13%) |
Nov 24, 2014 | 78.82 | 79.07 | 78.52 | 78.54 | 3,672,322 | -0.07(-0.08%) |
Nov 21, 2014 | 78.80 | 79.48 | 78.47 | 78.61 | 5,199,310 | +0.47(+0.60%) |
Nov 20, 2014 | 77.13 | 78.60 | 77.00 | 78.14 | 9,546,257 | +0.78(+1.01%) |
Nov 19, 2014 | 77.49 | 77.75 | 77.16 | 77.35 | 4,945,740 | -0.29(-0.37%) |
Nov 18, 2014 | 78.22 | 78.28 | 77.59 | 77.64 | 4,589,661 | -0.32(-0.41%) |
Nov 17, 2014 | 78.17 | 78.33 | 77.79 | 77.96 | 3,985,561 | -0.26(-0.34%) |
Nov 14, 2014 | 79.03 | 79.07 | 77.97 | 78.22 | 6,112,934 | -0.70(-0.89%) |
Nov 13, 2014 | 79.53 | 79.70 | 77.75 | 78.93 | 8,085,441 | -0.12(-0.15%) |
Nov 12, 2014 | 78.91 | 79.13 | 78.42 | 79.04 | 4,904,114 | -0.10(-0.13%) |
Nov 11, 2014 | 79.50 | 79.61 | 78.87 | 79.15 | 3,774,714 | -0.21(-0.27%) |
Nov 10, 2014 | 78.83 | 79.54 | 78.54 | 79.36 | 4,995,978 | +0.52(+0.66%) |
Nov 07, 2014 | 78.96 | 79.03 | 78.43 | 78.83 | 4,359,212 | +0.03(+0.04%) |
Nov 06, 2014 | 78.43 | 78.87 | 78.11 | 78.80 | 4,109,231 | +0.55(+0.70%) |
Nov 05, 2014 | 78.55 | 78.64 | 77.73 | 78.26 | 4,292,921 | +0.33(+0.43%) |
Nov 04, 2014 | 76.94 | 78.59 | 76.93 | 77.92 | 6,564,857 | +1.05(+1.36%) |
Nov 03, 2014 | 76.34 | 76.93 | 76.16 | 76.88 | 4,936,530 | +0.53(+0.70%) |
Oct 31, 2014 | 76.12 | 77.02 | 76.09 | 76.34 | 7,521,420 | +1.18(+1.57%) |
Oct 30, 2014 | 74.23 | 75.53 | 74.16 | 75.17 | 4,150,033 | +0.49(+0.65%) |
Oct 29, 2014 | 74.90 | 75.13 | 73.87 | 74.68 | 3,750,381 | -0.20(-0.27%) |
Oct 28, 2014 | 74.59 | 74.96 | 74.45 | 74.88 | 4,851,483 | +0.47(+0.64%) |
Oct 27, 2014 | 73.16 | 74.51 | 73.20 | 74.41 | 5,734,238 | +1.21(+1.65%) |
Oct 24, 2014 | 74.92 | 75.13 | 73.06 | 73.20 | 5,840,214 | +0.08(+0.11%) |
Oct 23, 2014 | 72.79 | 73.67 | 72.79 | 73.12 | 5,727,683 | +1.03(+1.43%) |
Oct 22, 2014 | 73.30 | 73.32 | 72.05 | 72.09 | 4,898,884 | -1.23(-1.68%) |
Oct 21, 2014 | 71.96 | 73.43 | 71.82 | 73.32 | 4,987,990 | +1.94(+2.72%) |
Oct 20, 2014 | 70.49 | 71.37 | 70.49 | 71.37 | 4,142,845 | +0.60(+0.84%) |
Oct 17, 2014 | 70.15 | 70.98 | 70.01 | 70.78 | 4,971,632 | +1.19(+1.70%) |
Oct 16, 2014 | 69.39 | 70.36 | 69.21 | 69.59 | 7,176,749 | -0.60(-0.85%) |
Oct 15, 2014 | 69.14 | 70.46 | 68.44 | 70.19 | 6,683,970 | +0.47(+0.68%) |
Oct 14, 2014 | 69.46 | 70.27 | 69.30 | 69.72 | 4,511,904 | +0.82(+1.19%) |
Oct 13, 2014 | 69.76 | 70.28 | 68.86 | 68.89 | 4,253,060 | -0.81(-1.16%) |
Oct 10, 2014 | 70.19 | 70.75 | 69.80 | 69.70 | 4,941,550 | -0.55(-0.78%) |
Oct 09, 2014 | 71.49 | 71.49 | 70.13 | 70.25 | 4,260,262 | -1.17(-1.64%) |
Oct 08, 2014 | 70.39 | 71.46 | 69.90 | 71.42 | 4,470,955 | +1.24(+1.77%) |
Oct 07, 2014 | 71.29 | 71.29 | 70.16 | 70.17 | 4,071,550 | -1.55(-2.16%) |
Oct 06, 2014 | 72.24 | 72.71 | 71.61 | 71.72 | 3,432,501 | -0.17(-0.23%) |
Oct 03, 2014 | 71.08 | 72.10 | 71.01 | 71.89 | 4,514,520 | +1.20(+1.70%) |
Oct 02, 2014 | 70.61 | 70.86 | 69.99 | 70.69 | 4,878,051 | +0.16(+0.23%) |
Oct 01, 2014 | 71.64 | 71.67 | 70.41 | 70.53 | 4,790,191 | -1.00(-1.39%) |
Sep 30, 2014 | 70.83 | 72.01 | 70.77 | 71.53 | 5,886,511 | +0.69(+0.98%) |
Sep 29, 2014 | 70.40 | 70.87 | 70.25 | 70.84 | 3,492,901 | -0.10(-0.14%) |
Sep 26, 2014 | 70.53 | 71.07 | 70.25 | 70.94 | 3,323,288 | +0.69(+0.98%) |
Sep 25, 2014 | 71.29 | 71.29 | 70.23 | 70.25 | 4,548,451 | -1.13(-1.58%) |
Sep 24, 2014 | 70.70 | 71.47 | 70.69 | 71.37 | 4,019,770 | +0.55(+0.78%) |
Sep 23, 2014 | 71.34 | 71.63 | 70.77 | 70.82 | 4,997,384 | -0.60(-0.84%) |
Sep 22, 2014 | 72.16 | 72.23 | 71.32 | 71.42 | 4,046,609 | -0.95(-1.31%) |
Sep 19, 2014 | 72.80 | 73.06 | 72.37 | 72.36 | 5,361,412 | -0.14(-0.19%) |
Sep 18, 2014 | 72.47 | 72.76 | 72.39 | 72.50 | 3,212,316 | +0.17(+0.24%) |
Sep 17, 2014 | 71.87 | 72.68 | 71.79 | 72.33 | 5,215,912 | +1.04(+1.46%) |
Sep 16, 2014 | 71.38 | 71.61 | 70.88 | 71.29 | 3,833,615 | +0.25(+0.35%) |
Sep 15, 2014 | 71.34 | 71.34 | 70.70 | 71.04 | 3,155,445 | -0.31(-0.44%) |
Sep 12, 2014 | 71.39 | 71.61 | 71.16 | 71.35 | 3,642,900 | +0.08(+0.11%) |
Sep 11, 2014 | 70.52 | 71.53 | 70.52 | 71.27 | 2,870,301 | +0.23(+0.33%) |
Sep 10, 2014 | 71.00 | 71.17 | 70.77 | 71.04 | 2,435,727 | -0.07(-0.09%) |
Sep 09, 2014 | 71.51 | 71.56 | 70.95 | 71.11 | 3,597,967 | -0.52(-0.72%) |
Sep 08, 2014 | 71.80 | 72.01 | 71.42 | 71.62 | 2,967,287 | -0.32(-0.45%) |
Sep 05, 2014 | 71.64 | 71.98 | 71.38 | 71.94 | 2,961,521 | +0.28(+0.40%) |
Sep 04, 2014 | 71.29 | 72.10 | 71.28 | 71.66 | 4,607,455 | +0.36(+0.51%) |
Sep 03, 2014 | 71.37 | 71.67 | 71.16 | 71.29 | 2,703,119 | +0.01(+0.02%) |