Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 78.15 | 79.54 | 78.10 | 79.22 | 4,147,910 | +1.35(+1.74%) |
Nov 26, 2014 | 77.35 | 77.86 | 77.86 | 77.86 | 5,442,926 | +0.55(+0.71%) |
Nov 25, 2014 | 78.61 | 78.80 | 76.84 | 77.31 | 10,027,780 | -1.11(-1.41%) |
Nov 24, 2014 | 78.65 | 78.82 | 78.28 | 78.42 | 6,299,196 | +0.10(+0.12%) |
Nov 21, 2014 | 78.89 | 78.98 | 77.96 | 78.33 | 8,540,799 | +0.57(+0.73%) |
Nov 20, 2014 | 76.57 | 78.08 | 76.53 | 77.76 | 6,221,464 | +0.69(+0.90%) |
Nov 19, 2014 | 76.95 | 77.55 | 76.51 | 77.07 | 8,570,685 | +0.57(+0.75%) |
Nov 18, 2014 | 77.43 | 77.87 | 69.16 | 76.49 | 13,029,723 | -1.63(-2.09%) |
Nov 17, 2014 | 78.24 | 78.86 | 77.94 | 78.13 | 10,758,982 | -0.17(-0.21%) |
Nov 14, 2014 | 78.82 | 78.90 | 78.12 | 78.30 | 5,126,181 | -0.61(-0.77%) |
Nov 13, 2014 | 78.82 | 79.19 | 78.38 | 78.90 | 3,993,513 | +0.41(+0.52%) |
Nov 12, 2014 | 78.34 | 78.66 | 77.79 | 78.49 | 5,808,669 | +0.28(+0.36%) |
Nov 11, 2014 | 78.47 | 78.70 | 78.01 | 78.22 | 4,791,091 | -0.02(-0.02%) |
Nov 10, 2014 | 77.82 | 78.24 | 77.31 | 78.23 | 4,595,049 | +0.41(+0.52%) |
Nov 07, 2014 | 77.44 | 77.90 | 77.06 | 77.83 | 4,303,197 | +0.29(+0.37%) |
Nov 06, 2014 | 76.79 | 77.71 | 76.52 | 77.54 | 5,039,061 | +1.20(+1.58%) |
Nov 05, 2014 | 76.98 | 77.19 | 75.83 | 76.33 | 6,276,842 | -0.14(-0.19%) |
Nov 04, 2014 | 76.56 | 76.65 | 75.86 | 76.48 | 6,712,281 | -0.10(-0.14%) |
Nov 03, 2014 | 77.16 | 77.17 | 76.49 | 76.58 | 9,553,770 | -1.14(-1.47%) |
Oct 31, 2014 | 78.73 | 79.11 | 77.57 | 77.72 | 7,950,509 | +0.00(+0.00%) |
Oct 30, 2014 | 76.61 | 77.94 | 76.53 | 77.72 | 5,162,715 | +0.88(+1.14%) |
Oct 29, 2014 | 77.00 | 77.22 | 76.35 | 76.84 | 5,364,555 | -0.14(-0.18%) |
Oct 28, 2014 | 76.44 | 76.99 | 76.11 | 76.98 | 6,601,307 | +0.89(+1.17%) |
Oct 27, 2014 | 75.68 | 75.71 | 75.71 | 76.09 | 5,602,555 | +0.38(+0.51%) |
Oct 24, 2014 | 75.39 | 75.86 | 75.02 | 75.71 | 6,054,406 | +0.15(+0.20%) |
Oct 23, 2014 | 75.31 | 76.13 | 75.27 | 75.55 | 7,435,947 | +1.16(+1.56%) |
Oct 22, 2014 | 75.16 | 75.71 | 74.31 | 74.39 | 7,418,645 | -0.69(-0.91%) |
Oct 21, 2014 | 73.74 | 75.21 | 73.42 | 75.08 | 8,295,250 | +1.87(+2.56%) |
Oct 20, 2014 | 71.62 | 73.38 | 71.54 | 73.20 | 7,045,008 | +1.28(+1.78%) |
Oct 17, 2014 | 71.17 | 72.62 | 70.97 | 71.92 | 8,800,434 | +1.08(+1.53%) |
Oct 16, 2014 | 68.82 | 71.50 | 68.82 | 70.84 | 8,968,354 | +0.82(+1.17%) |
Oct 15, 2014 | 70.21 | 71.06 | 69.03 | 70.01 | 16,303,604 | -1.79(-2.50%) |
Oct 14, 2014 | 72.02 | 72.15 | 70.55 | 71.81 | 12,185,193 | -0.40(-0.55%) |
Oct 13, 2014 | 74.02 | 74.07 | 72.07 | 72.21 | 9,256,874 | -1.55(-2.11%) |
Oct 10, 2014 | 74.30 | 74.80 | 73.75 | 73.76 | 7,967,760 | -0.41(-0.56%) |
Oct 09, 2014 | 74.84 | 75.54 | 74.14 | 74.17 | 8,375,114 | -0.81(-1.08%) |
Oct 08, 2014 | 73.78 | 75.04 | 73.51 | 74.99 | 8,306,069 | +1.29(+1.75%) |
Oct 07, 2014 | 74.15 | 74.57 | 73.67 | 73.70 | 6,311,986 | -0.63(-0.85%) |
Oct 06, 2014 | 74.69 | 75.12 | 74.17 | 74.33 | 6,213,649 | -0.22(-0.30%) |
Oct 03, 2014 | 73.74 | 74.66 | 73.59 | 74.55 | 7,792,034 | +1.04(+1.41%) |
Oct 02, 2014 | 72.77 | 73.69 | 72.58 | 73.51 | 7,517,386 | +0.97(+1.34%) |
Oct 01, 2014 | 73.43 | 73.59 | 72.46 | 72.54 | 7,491,680 | -0.57(-0.78%) |
Sep 30, 2014 | 74.14 | 74.29 | 72.84 | 73.11 | 8,500,974 | -0.91(-1.23%) |
Sep 29, 2014 | 73.62 | 74.25 | 73.28 | 74.02 | 4,886,729 | +0.03(+0.04%) |
Sep 26, 2014 | 73.55 | 74.12 | 73.16 | 73.99 | 5,736,773 | +0.75(+1.02%) |
Sep 25, 2014 | 73.96 | 74.12 | 72.96 | 73.24 | 6,238,700 | -0.89(-1.20%) |
Sep 24, 2014 | 73.07 | 74.21 | 72.80 | 74.14 | 8,008,072 | +1.22(+1.67%) |
Sep 23, 2014 | 73.15 | 73.50 | 72.88 | 72.92 | 7,942,448 | -0.32(-0.44%) |
Sep 22, 2014 | 73.31 | 73.66 | 73.07 | 73.23 | 6,536,173 | -0.36(-0.49%) |
Sep 19, 2014 | 74.00 | 74.72 | 73.48 | 73.59 | 15,682,756 | +0.20(+0.27%) |
Sep 18, 2014 | 73.19 | 73.67 | 72.68 | 73.39 | 7,563,169 | +0.69(+0.95%) |
Sep 17, 2014 | 72.23 | 72.96 | 71.68 | 72.70 | 8,869,462 | +0.76(+1.05%) |
Sep 16, 2014 | 71.15 | 72.32 | 70.56 | 71.94 | 6,330,448 | +0.71(+1.00%) |
Sep 15, 2014 | 71.07 | 71.36 | 70.61 | 71.23 | 4,937,431 | +0.43(+0.61%) |
Sep 12, 2014 | 71.23 | 71.33 | 70.50 | 70.80 | 5,763,894 | -0.30(-0.43%) |
Sep 11, 2014 | 70.99 | 71.27 | 70.63 | 71.11 | 5,695,232 | -0.02(-0.03%) |
Sep 10, 2014 | 70.66 | 71.25 | 70.40 | 71.13 | 7,836,478 | +0.25(+0.36%) |
Sep 09, 2014 | 71.90 | 71.99 | 70.75 | 70.88 | 10,168,198 | -1.51(-2.08%) |
Sep 08, 2014 | 72.83 | 73.15 | 72.18 | 72.38 | 6,132,941 | -0.63(-0.86%) |
Sep 05, 2014 | 71.46 | 72.97 | 71.27 | 73.01 | 9,722,021 | +1.34(+1.87%) |
Sep 04, 2014 | 70.93 | 72.33 | 70.93 | 71.67 | 10,605,896 | +0.74(+1.04%) |
Sep 03, 2014 | 72.64 | 72.76 | 70.92 | 70.93 | 19,338,890 | -1.71(-2.36%) |