Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 75.20 | 75.20 | 74.47 | 74.47 | 11,712 | -1.03(-1.36%) |
Nov 26, 2014 | 75.37 | 75.50 | 75.50 | 75.50 | 72,800 | +0.04(+0.05%) |
Nov 25, 2014 | 75.29 | 75.76 | 75.26 | 75.46 | 11,829 | -0.04(-0.05%) |
Nov 24, 2014 | 75.30 | 75.75 | 75.24 | 75.50 | 28,174 | +0.04(+0.05%) |
Nov 21, 2014 | 75.30 | 75.50 | 75.22 | 75.46 | 12,786 | +0.21(+0.28%) |
Nov 20, 2014 | 75.40 | 75.40 | 75.05 | 75.25 | 17,843 | -0.43(-0.57%) |
Nov 19, 2014 | 75.45 | 75.75 | 75.38 | 75.68 | 3,344 | -0.21(-0.28%) |
Nov 18, 2014 | 75.73 | 76.01 | 75.45 | 75.89 | 11,697 | -0.30(-0.39%) |
Nov 17, 2014 | 76.10 | 76.23 | 75.58 | 76.19 | 17,450 | +0.27(+0.36%) |
Nov 14, 2014 | 76.09 | 76.41 | 75.83 | 75.92 | 14,496 | -0.49(-0.64%) |
Nov 13, 2014 | 76.26 | 76.50 | 76.25 | 76.41 | 14,743 | +0.17(+0.22%) |
Nov 12, 2014 | 76.50 | 76.53 | 76.01 | 76.24 | 20,072 | -0.26(-0.34%) |
Nov 11, 2014 | 76.48 | 76.50 | 76.11 | 76.50 | 22,205 | +0.20(+0.27%) |
Nov 10, 2014 | 76.53 | 76.53 | 76.00 | 76.30 | 21,987 | +0.20(+0.26%) |
Nov 07, 2014 | 76.40 | 76.45 | 75.95 | 76.10 | 11,599 | -0.43(-0.56%) |
Nov 06, 2014 | 76.50 | 76.54 | 75.83 | 76.53 | 22,308 | +0.20(+0.26%) |
Nov 05, 2014 | 76.42 | 76.42 | 76.00 | 76.33 | 14,585 | +0.33(+0.43%) |
Nov 04, 2014 | 76.40 | 76.40 | 75.83 | 76.00 | 33,243 | -0.31(-0.41%) |
Nov 03, 2014 | 76.75 | 76.75 | 76.01 | 76.31 | 34,494 | -0.21(-0.27%) |
Oct 31, 2014 | 75.05 | 76.99 | 75.05 | 76.52 | 26,806 | -0.43(-0.56%) |
Oct 30, 2014 | 76.44 | 77.08 | 76.44 | 76.95 | 23,481 | +0.23(+0.30%) |
Oct 29, 2014 | 76.82 | 76.83 | 76.40 | 76.72 | 5,372 | -0.08(-0.10%) |
Oct 28, 2014 | 76.76 | 76.86 | 76.35 | 76.80 | 73,332 | +0.36(+0.47%) |
Oct 27, 2014 | 76.40 | 76.66 | 76.66 | 76.44 | 6,739 | -0.22(-0.29%) |
Oct 24, 2014 | 76.50 | 76.84 | 76.30 | 76.66 | 10,650 | -0.13(-0.17%) |
Oct 23, 2014 | 75.12 | 76.94 | 75.12 | 76.79 | 22,885 | +0.97(+1.28%) |
Oct 22, 2014 | 76.74 | 76.74 | 75.82 | 75.82 | 13,944 | +0.24(+0.32%) |
Oct 21, 2014 | 75.42 | 76.00 | 75.42 | 75.58 | 20,640 | +0.17(+0.23%) |
Oct 20, 2014 | 74.42 | 75.41 | 74.42 | 75.41 | 76,064 | +1.27(+1.71%) |
Oct 17, 2014 | 74.98 | 74.98 | 73.22 | 74.14 | 14,708 | +0.72(+0.98%) |
Oct 16, 2014 | 73.15 | 73.50 | 72.92 | 73.42 | 22,033 | +0.02(+0.03%) |
Oct 15, 2014 | 73.30 | 73.98 | 70.54 | 73.40 | 44,340 | -0.87(-1.17%) |
Oct 14, 2014 | 75.60 | 75.60 | 72.88 | 74.27 | 46,268 | -0.68(-0.91%) |
Oct 13, 2014 | 75.50 | 75.86 | 74.35 | 74.95 | 13,900 | -0.42(-0.55%) |
Oct 10, 2014 | 75.27 | 77.00 | 75.14 | 75.37 | 21,750 | -0.65(-0.86%) |
Oct 09, 2014 | 75.80 | 76.49 | 75.80 | 76.02 | 16,188 | -0.48(-0.63%) |
Oct 08, 2014 | 76.97 | 76.98 | 76.15 | 76.50 | 6,069 | -0.15(-0.20%) |
Oct 07, 2014 | 77.14 | 77.15 | 76.50 | 76.65 | 22,285 | -0.22(-0.28%) |
Oct 06, 2014 | 77.10 | 77.15 | 76.62 | 76.87 | 10,036 | -0.08(-0.10%) |
Oct 03, 2014 | 76.50 | 76.99 | 76.36 | 76.95 | 9,484 | +0.64(+0.84%) |
Oct 02, 2014 | 76.50 | 76.50 | 75.96 | 76.31 | 13,173 | -0.19(-0.25%) |
Oct 01, 2014 | 76.67 | 76.89 | 76.13 | 76.50 | 30,368 | -0.29(-0.38%) |
Sep 30, 2014 | 76.36 | 76.81 | 76.36 | 76.79 | 30,050 | +0.24(+0.31%) |
Sep 29, 2014 | 76.93 | 76.93 | 76.20 | 76.55 | 13,187 | -0.30(-0.39%) |
Sep 26, 2014 | 77.37 | 77.37 | 76.44 | 76.85 | 13,269 | -0.18(-0.23%) |
Sep 25, 2014 | 77.87 | 77.87 | 76.97 | 77.03 | 55,397 | -0.81(-1.05%) |
Sep 24, 2014 | 77.80 | 77.90 | 77.30 | 77.84 | 23,695 | +0.33(+0.43%) |
Sep 23, 2014 | 78.34 | 78.34 | 77.48 | 77.51 | 22,069 | -0.64(-0.82%) |
Sep 22, 2014 | 78.69 | 78.80 | 78.15 | 78.15 | 18,369 | -0.32(-0.41%) |
Sep 19, 2014 | 78.50 | 78.50 | 78.34 | 78.47 | 7,723 | +0.20(+0.26%) |
Sep 18, 2014 | 78.46 | 78.50 | 78.27 | 78.27 | 11,287 | -0.15(-0.19%) |
Sep 17, 2014 | 78.10 | 78.48 | 77.85 | 78.42 | 18,988 | +0.40(+0.51%) |
Sep 16, 2014 | 78.18 | 78.21 | 77.89 | 78.02 | 22,446 | -0.18(-0.23%) |
Sep 15, 2014 | 78.33 | 78.40 | 77.99 | 78.20 | 38,234 | +0.00(+0.00%) |
Sep 12, 2014 | 78.11 | 78.45 | 78.10 | 78.20 | 18,420 | +0.09(+0.12%) |
Sep 11, 2014 | 78.25 | 78.34 | 78.02 | 78.11 | 17,555 | -0.29(-0.37%) |
Sep 10, 2014 | 78.55 | 78.58 | 78.37 | 78.40 | 10,291 | -0.05(-0.07%) |
Sep 09, 2014 | 78.48 | 78.98 | 78.43 | 78.45 | 26,294 | -0.12(-0.16%) |
Sep 08, 2014 | 78.46 | 78.65 | 78.39 | 78.57 | 20,083 | -0.08(-0.10%) |
Sep 05, 2014 | 78.80 | 78.80 | 78.39 | 78.65 | 24,406 | -0.19(-0.24%) |
Sep 04, 2014 | 78.94 | 79.07 | 78.70 | 78.84 | 40,158 | -0.08(-0.10%) |
Sep 03, 2014 | 79.12 | 79.19 | 78.92 | 78.92 | 11,531 | -0.17(-0.21%) |