Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 78.16 | 79.23 | 78.10 | 78.65 | 427,579 | +0.72(+0.92%) |
Nov 26, 2014 | 77.78 | 77.93 | 77.93 | 77.93 | 620,195 | +0.24(+0.32%) |
Nov 25, 2014 | 78.45 | 78.62 | 77.56 | 77.69 | 910,033 | -0.48(-0.62%) |
Nov 24, 2014 | 77.73 | 78.36 | 77.58 | 78.17 | 567,424 | +0.56(+0.72%) |
Nov 21, 2014 | 77.94 | 77.98 | 77.15 | 77.61 | 875,619 | +0.58(+0.76%) |
Nov 20, 2014 | 76.31 | 77.11 | 76.20 | 77.03 | 498,014 | +0.35(+0.46%) |
Nov 19, 2014 | 76.62 | 76.84 | 76.29 | 76.68 | 425,850 | +0.06(+0.08%) |
Nov 18, 2014 | 76.24 | 76.93 | 76.07 | 76.62 | 490,768 | +0.15(+0.20%) |
Nov 17, 2014 | 76.13 | 76.65 | 76.00 | 76.46 | 451,510 | +0.18(+0.24%) |
Nov 14, 2014 | 76.72 | 76.88 | 76.14 | 76.28 | 493,013 | -0.66(-0.86%) |
Nov 13, 2014 | 76.98 | 77.34 | 76.72 | 76.94 | 1,069,065 | -0.04(-0.05%) |
Nov 12, 2014 | 75.99 | 77.05 | 75.80 | 76.98 | 735,587 | +0.71(+0.93%) |
Nov 11, 2014 | 76.37 | 76.72 | 75.97 | 76.26 | 571,477 | +0.05(+0.07%) |
Nov 10, 2014 | 76.03 | 76.62 | 75.80 | 76.21 | 697,703 | +0.35(+0.46%) |
Nov 07, 2014 | 75.48 | 75.86 | 75.22 | 75.86 | 681,214 | +0.41(+0.55%) |
Nov 06, 2014 | 75.28 | 75.76 | 74.87 | 75.45 | 1,306,009 | -0.15(-0.20%) |
Nov 05, 2014 | 75.01 | 76.10 | 75.01 | 75.60 | 1,290,676 | +0.73(+0.98%) |
Nov 04, 2014 | 74.46 | 75.06 | 74.10 | 74.86 | 1,208,029 | +0.53(+0.71%) |
Nov 03, 2014 | 74.20 | 74.74 | 73.73 | 74.34 | 885,807 | +0.05(+0.06%) |
Oct 31, 2014 | 73.88 | 74.33 | 73.46 | 74.29 | 1,233,140 | +1.32(+1.80%) |
Oct 30, 2014 | 71.75 | 73.06 | 71.50 | 72.97 | 748,741 | +0.99(+1.38%) |
Oct 29, 2014 | 72.15 | 72.33 | 71.23 | 71.98 | 794,651 | -0.23(-0.32%) |
Oct 28, 2014 | 71.66 | 72.21 | 71.42 | 72.21 | 598,680 | +0.87(+1.22%) |
Oct 27, 2014 | 71.18 | 71.51 | 71.31 | 71.34 | 674,982 | +0.02(+0.03%) |
Oct 24, 2014 | 70.95 | 71.37 | 70.60 | 71.31 | 786,761 | +0.30(+0.42%) |
Oct 23, 2014 | 71.81 | 72.21 | 70.91 | 71.01 | 1,177,214 | +0.05(+0.08%) |
Oct 22, 2014 | 71.09 | 71.63 | 70.73 | 70.96 | 899,422 | +0.01(+0.01%) |
Oct 21, 2014 | 69.08 | 71.13 | 68.67 | 70.95 | 1,403,930 | +2.51(+3.67%) |
Oct 20, 2014 | 67.31 | 68.49 | 66.62 | 68.44 | 1,176,496 | +0.68(+1.01%) |
Oct 17, 2014 | 68.24 | 68.63 | 67.51 | 67.76 | 1,491,306 | +0.38(+0.57%) |
Oct 16, 2014 | 65.48 | 67.62 | 65.48 | 67.38 | 1,069,002 | +0.61(+0.92%) |
Oct 15, 2014 | 65.60 | 67.12 | 65.04 | 66.77 | 1,453,318 | +0.28(+0.41%) |
Oct 14, 2014 | 65.98 | 67.24 | 65.98 | 66.49 | 851,761 | +0.70(+1.06%) |
Oct 13, 2014 | 66.65 | 67.15 | 65.70 | 65.80 | 832,776 | -0.86(-1.30%) |
Oct 10, 2014 | 67.03 | 67.52 | 66.52 | 66.66 | 787,817 | +0.45(+0.68%) |
Oct 09, 2014 | 67.41 | 67.49 | 66.09 | 66.21 | 779,068 | -1.35(-2.00%) |
Oct 08, 2014 | 66.29 | 67.58 | 66.11 | 67.56 | 721,499 | +1.37(+2.07%) |
Oct 07, 2014 | 66.83 | 66.98 | 66.17 | 66.19 | 550,633 | -1.02(-1.51%) |
Oct 06, 2014 | 67.78 | 67.95 | 67.01 | 67.21 | 434,027 | -0.30(-0.44%) |
Oct 03, 2014 | 67.13 | 67.99 | 67.11 | 67.51 | 1,122,228 | +0.86(+1.30%) |
Oct 02, 2014 | 66.17 | 66.84 | 65.94 | 66.64 | 666,395 | +0.39(+0.59%) |
Oct 01, 2014 | 65.81 | 66.81 | 65.81 | 66.25 | 1,124,105 | -0.86(-1.29%) |
Sep 30, 2014 | 67.33 | 67.54 | 66.97 | 67.12 | 997,239 | -0.28(-0.41%) |
Sep 29, 2014 | 66.75 | 67.54 | 66.75 | 67.39 | 605,450 | -0.08(-0.11%) |
Sep 26, 2014 | 67.12 | 67.66 | 66.75 | 67.47 | 522,049 | +0.58(+0.87%) |
Sep 25, 2014 | 67.59 | 67.69 | 66.81 | 66.89 | 469,531 | -1.00(-1.48%) |
Sep 24, 2014 | 67.07 | 68.05 | 67.07 | 67.89 | 577,401 | +0.77(+1.14%) |
Sep 23, 2014 | 67.75 | 67.85 | 67.11 | 67.13 | 627,070 | -0.74(-1.09%) |
Sep 22, 2014 | 68.02 | 68.23 | 67.63 | 67.87 | 580,788 | -0.41(-0.61%) |
Sep 19, 2014 | 68.89 | 69.02 | 68.02 | 68.28 | 936,755 | -0.16(-0.23%) |
Sep 18, 2014 | 68.24 | 68.48 | 67.93 | 68.44 | 444,293 | +0.35(+0.52%) |
Sep 17, 2014 | 68.43 | 68.54 | 67.60 | 68.09 | 736,267 | -0.08(-0.11%) |
Sep 16, 2014 | 67.65 | 68.33 | 67.35 | 68.17 | 754,410 | +0.52(+0.77%) |
Sep 15, 2014 | 67.92 | 67.98 | 67.49 | 67.65 | 562,508 | -0.17(-0.25%) |
Sep 12, 2014 | 67.47 | 67.88 | 67.24 | 67.82 | 860,587 | +1.03(+1.55%) |
Sep 11, 2014 | 66.66 | 66.97 | 66.56 | 66.78 | 450,484 | -0.21(-0.31%) |
Sep 10, 2014 | 66.61 | 66.99 | 66.18 | 66.99 | 494,398 | +0.42(+0.63%) |
Sep 09, 2014 | 66.94 | 67.01 | 66.45 | 66.57 | 463,028 | -0.59(-0.88%) |
Sep 08, 2014 | 67.35 | 67.48 | 66.94 | 67.16 | 375,946 | -0.37(-0.54%) |
Sep 05, 2014 | 67.07 | 67.61 | 66.81 | 67.53 | 674,598 | +0.29(+0.43%) |
Sep 04, 2014 | 66.96 | 67.68 | 66.95 | 67.23 | 465,538 | +0.29(+0.43%) |
Sep 03, 2014 | 67.23 | 67.25 | 66.84 | 66.94 | 551,493 | +0.05(+0.07%) |