Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 85.10 | 85.72 | 84.86 | 85.04 | 2,525,572 | +0.45(+0.53%) |
Nov 26, 2014 | 84.48 | 84.59 | 84.59 | 84.59 | 3,208,049 | +0.18(+0.21%) |
Nov 25, 2014 | 83.63 | 84.61 | 83.55 | 84.41 | 4,716,270 | +0.86(+1.03%) |
Nov 24, 2014 | 83.86 | 83.88 | 83.21 | 83.54 | 4,610,235 | +0.16(+0.20%) |
Nov 21, 2014 | 83.98 | 84.53 | 83.28 | 83.38 | 5,113,300 | -0.12(-0.14%) |
Nov 20, 2014 | 83.17 | 83.50 | 82.92 | 83.50 | 3,846,845 | -0.01(-0.01%) |
Nov 19, 2014 | 84.26 | 84.85 | 83.45 | 83.51 | 3,982,772 | -1.15(-1.35%) |
Nov 18, 2014 | 83.62 | 85.02 | 83.50 | 84.66 | 5,011,556 | +1.48(+1.78%) |
Nov 17, 2014 | 82.08 | 83.36 | 81.77 | 83.17 | 3,824,789 | +1.17(+1.43%) |
Nov 14, 2014 | 82.79 | 82.87 | 81.79 | 82.00 | 3,142,719 | -0.68(-0.82%) |
Nov 13, 2014 | 82.46 | 83.41 | 82.25 | 82.68 | 3,210,105 | +0.19(+0.23%) |
Nov 12, 2014 | 82.10 | 82.74 | 81.49 | 82.49 | 3,360,851 | -0.01(-0.01%) |
Nov 11, 2014 | 81.95 | 82.55 | 81.67 | 82.50 | 2,657,653 | +0.81(+0.99%) |
Nov 10, 2014 | 80.77 | 81.91 | 80.61 | 81.69 | 4,741,117 | +0.98(+1.22%) |
Nov 07, 2014 | 82.34 | 82.53 | 80.19 | 80.71 | 7,139,406 | -2.24(-2.70%) |
Nov 06, 2014 | 82.80 | 83.32 | 82.68 | 82.95 | 4,341,634 | +0.35(+0.43%) |
Nov 05, 2014 | 82.40 | 82.78 | 81.92 | 82.60 | 4,006,976 | +0.71(+0.86%) |
Nov 04, 2014 | 81.90 | 82.42 | 81.25 | 81.89 | 5,146,629 | +0.10(+0.13%) |
Nov 03, 2014 | 82.29 | 82.48 | 81.48 | 81.79 | 4,640,828 | -0.13(-0.16%) |
Oct 31, 2014 | 81.91 | 82.48 | 81.31 | 81.92 | 5,835,870 | +0.97(+1.20%) |
Oct 30, 2014 | 79.80 | 81.17 | 79.75 | 80.94 | 3,289,788 | +0.79(+0.99%) |
Oct 29, 2014 | 80.10 | 80.77 | 79.91 | 80.15 | 5,023,014 | +0.28(+0.35%) |
Oct 28, 2014 | 78.50 | 79.99 | 77.91 | 79.87 | 5,510,494 | +0.44(+0.55%) |
Oct 27, 2014 | 78.83 | 79.56 | 79.01 | 79.43 | 4,580,196 | +0.42(+0.53%) |
Oct 24, 2014 | 78.16 | 79.06 | 78.10 | 79.01 | 3,453,284 | +0.84(+1.08%) |
Oct 23, 2014 | 78.41 | 78.70 | 77.96 | 78.16 | 3,664,195 | +0.77(+0.99%) |
Oct 22, 2014 | 78.84 | 78.84 | 77.35 | 77.40 | 4,976,092 | -1.02(-1.30%) |
Oct 21, 2014 | 76.87 | 78.53 | 76.60 | 78.41 | 6,822,426 | +2.08(+2.72%) |
Oct 20, 2014 | 76.08 | 76.60 | 75.87 | 76.34 | 5,678,527 | +0.31(+0.41%) |
Oct 17, 2014 | 74.88 | 76.57 | 74.79 | 76.03 | 9,896,887 | +2.41(+3.27%) |
Oct 16, 2014 | 73.08 | 74.75 | 72.51 | 73.62 | 11,868,828 | +2.78(+3.93%) |
Oct 15, 2014 | 70.84 | 71.54 | 69.59 | 70.84 | 9,637,091 | -0.57(-0.80%) |
Oct 14, 2014 | 72.72 | 72.91 | 71.17 | 71.41 | 6,877,416 | -0.97(-1.35%) |
Oct 13, 2014 | 73.47 | 74.10 | 72.22 | 72.38 | 4,265,888 | -1.24(-1.69%) |
Oct 10, 2014 | 73.36 | 74.85 | 73.33 | 73.62 | 4,682,165 | +0.39(+0.53%) |
Oct 09, 2014 | 74.45 | 74.62 | 72.97 | 73.23 | 5,141,433 | -1.45(-1.94%) |
Oct 08, 2014 | 72.67 | 74.87 | 72.41 | 74.68 | 5,557,043 | +2.10(+2.89%) |
Oct 07, 2014 | 73.20 | 73.40 | 72.36 | 72.59 | 3,963,208 | -0.78(-1.06%) |
Oct 06, 2014 | 74.71 | 74.96 | 73.24 | 73.36 | 3,011,071 | -0.80(-1.08%) |
Oct 03, 2014 | 73.60 | 74.39 | 73.35 | 74.16 | 3,604,929 | +0.97(+1.32%) |
Oct 02, 2014 | 73.16 | 73.52 | 72.19 | 73.20 | 3,534,079 | +0.02(+0.02%) |
Oct 01, 2014 | 74.15 | 74.37 | 72.95 | 73.18 | 4,802,078 | -1.18(-1.59%) |
Sep 30, 2014 | 74.73 | 75.08 | 74.25 | 74.36 | 3,297,722 | -0.22(-0.30%) |
Sep 29, 2014 | 73.78 | 74.97 | 73.78 | 74.59 | 3,612,690 | -0.08(-0.10%) |
Sep 26, 2014 | 74.36 | 74.98 | 74.07 | 74.66 | 2,621,849 | +0.36(+0.49%) |
Sep 25, 2014 | 75.69 | 75.87 | 74.17 | 74.30 | 4,241,696 | -1.75(-2.30%) |
Sep 24, 2014 | 74.68 | 76.27 | 74.66 | 76.05 | 3,086,931 | +1.40(+1.87%) |
Sep 23, 2014 | 75.29 | 75.60 | 74.47 | 74.66 | 3,062,304 | -1.02(-1.34%) |
Sep 22, 2014 | 75.70 | 76.25 | 75.42 | 75.67 | 2,708,723 | -0.03(-0.03%) |
Sep 19, 2014 | 76.31 | 76.49 | 75.56 | 75.70 | 7,523,164 | +0.15(+0.19%) |
Sep 18, 2014 | 75.37 | 75.85 | 75.17 | 75.55 | 2,997,057 | +0.55(+0.74%) |
Sep 17, 2014 | 74.97 | 75.49 | 74.56 | 75.00 | 3,830,680 | -0.15(-0.20%) |
Sep 16, 2014 | 74.15 | 75.33 | 74.02 | 75.15 | 3,449,215 | +0.97(+1.31%) |
Sep 15, 2014 | 74.41 | 74.79 | 74.00 | 74.17 | 2,832,185 | -0.13(-0.17%) |
Sep 12, 2014 | 75.22 | 75.22 | 74.03 | 74.30 | 2,995,226 | -0.78(-1.03%) |
Sep 11, 2014 | 74.80 | 75.11 | 74.32 | 75.08 | 3,520,622 | -0.15(-0.19%) |
Sep 10, 2014 | 76.25 | 76.30 | 74.74 | 75.22 | 3,892,275 | -0.81(-1.06%) |
Sep 09, 2014 | 75.55 | 76.28 | 75.11 | 76.03 | 5,141,361 | +0.56(+0.74%) |
Sep 08, 2014 | 75.29 | 75.55 | 75.05 | 75.47 | 2,676,917 | +0.14(+0.18%) |
Sep 05, 2014 | 74.65 | 75.38 | 74.47 | 75.34 | 4,511,753 | +0.59(+0.79%) |
Sep 04, 2014 | 74.49 | 75.94 | 74.44 | 74.74 | 4,251,651 | +0.23(+0.31%) |
Sep 03, 2014 | 74.50 | 74.99 | 74.19 | 74.51 | 3,289,782 | +0.34(+0.46%) |