Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 80.85 | 82.25 | 80.55 | 81.38 | 5,387,465 | +2.18(+2.75%) |
Nov 26, 2014 | 79.32 | 79.21 | 79.21 | 79.21 | 2,409,429 | -0.10(-0.13%) |
Nov 25, 2014 | 79.39 | 79.72 | 79.19 | 79.31 | 3,695,269 | -0.10(-0.13%) |
Nov 24, 2014 | 79.70 | 79.95 | 79.40 | 79.41 | 3,631,893 | -0.07(-0.08%) |
Nov 21, 2014 | 79.67 | 80.37 | 79.35 | 79.48 | 5,142,070 | +0.47(+0.60%) |
Nov 20, 2014 | 77.99 | 79.47 | 77.86 | 79.01 | 9,441,162 | +0.79(+1.01%) |
Nov 19, 2014 | 78.35 | 78.61 | 78.02 | 78.21 | 4,891,292 | -0.29(-0.37%) |
Nov 18, 2014 | 79.09 | 79.15 | 78.46 | 78.50 | 4,539,133 | -0.33(-0.41%) |
Nov 17, 2014 | 79.04 | 79.21 | 78.66 | 78.83 | 3,941,684 | -0.27(-0.34%) |
Nov 14, 2014 | 79.91 | 79.95 | 78.84 | 79.10 | 6,045,636 | -0.71(-0.89%) |
Nov 13, 2014 | 80.41 | 80.59 | 78.61 | 79.81 | 7,996,427 | -0.12(-0.15%) |
Nov 12, 2014 | 79.79 | 80.01 | 79.29 | 79.92 | 4,850,124 | -0.10(-0.13%) |
Nov 11, 2014 | 80.38 | 80.50 | 79.75 | 80.03 | 3,733,158 | -0.21(-0.27%) |
Nov 10, 2014 | 79.71 | 80.42 | 79.42 | 80.24 | 4,940,977 | +0.53(+0.66%) |
Nov 07, 2014 | 79.84 | 79.91 | 79.30 | 79.71 | 4,311,222 | +0.03(+0.04%) |
Nov 06, 2014 | 79.31 | 79.75 | 78.98 | 79.68 | 4,063,992 | +0.55(+0.70%) |
Nov 05, 2014 | 79.42 | 79.52 | 78.60 | 79.13 | 4,245,660 | +0.34(+0.43%) |
Nov 04, 2014 | 77.80 | 79.47 | 77.79 | 78.79 | 6,492,584 | +1.06(+1.36%) |
Nov 03, 2014 | 77.19 | 77.79 | 77.01 | 77.73 | 4,882,184 | +0.54(+0.70%) |
Oct 31, 2014 | 76.97 | 77.88 | 76.94 | 77.19 | 7,438,616 | +1.19(+1.57%) |
Oct 30, 2014 | 75.06 | 76.37 | 74.99 | 76.00 | 4,104,345 | +0.49(+0.65%) |
Oct 29, 2014 | 75.74 | 75.97 | 74.69 | 75.51 | 3,709,092 | -0.21(-0.27%) |
Oct 28, 2014 | 75.42 | 75.80 | 75.28 | 75.72 | 4,798,073 | +0.48(+0.64%) |
Oct 27, 2014 | 73.97 | 75.34 | 74.02 | 75.24 | 5,671,110 | +1.22(+1.65%) |
Oct 24, 2014 | 75.75 | 75.97 | 73.88 | 74.02 | 5,775,918 | +0.08(+0.11%) |
Oct 23, 2014 | 73.60 | 74.49 | 73.60 | 73.93 | 5,664,627 | +1.04(+1.43%) |
Oct 22, 2014 | 74.12 | 74.13 | 72.85 | 72.89 | 4,844,952 | -1.24(-1.68%) |
Oct 21, 2014 | 72.76 | 74.25 | 72.62 | 74.13 | 4,933,077 | +1.96(+2.72%) |
Oct 20, 2014 | 71.28 | 72.17 | 71.28 | 72.17 | 4,097,236 | +0.60(+0.84%) |
Oct 17, 2014 | 70.93 | 71.77 | 70.79 | 71.57 | 4,916,899 | +1.20(+1.70%) |
Oct 16, 2014 | 70.16 | 71.14 | 69.98 | 70.37 | 7,097,740 | -0.60(-0.85%) |
Oct 15, 2014 | 69.91 | 71.25 | 69.20 | 70.97 | 6,610,385 | +0.48(+0.68%) |
Oct 14, 2014 | 70.23 | 71.05 | 70.07 | 70.49 | 4,462,232 | +0.83(+1.19%) |
Oct 13, 2014 | 70.54 | 71.06 | 69.62 | 69.66 | 4,206,237 | -0.82(-1.16%) |
Oct 10, 2014 | 70.97 | 71.54 | 70.57 | 70.48 | 4,887,148 | -0.55(-0.78%) |
Oct 09, 2014 | 72.29 | 72.29 | 70.91 | 71.03 | 4,213,360 | -1.18(-1.64%) |
Oct 08, 2014 | 71.18 | 72.26 | 70.68 | 72.21 | 4,421,734 | +1.26(+1.77%) |
Oct 07, 2014 | 72.09 | 72.09 | 70.94 | 70.95 | 4,026,726 | -1.57(-2.16%) |
Oct 06, 2014 | 73.04 | 73.52 | 72.41 | 72.52 | 3,394,712 | -0.17(-0.23%) |
Oct 03, 2014 | 71.87 | 72.90 | 71.80 | 72.69 | 4,464,820 | +1.21(+1.70%) |
Oct 02, 2014 | 71.40 | 71.65 | 70.77 | 71.48 | 4,824,349 | +0.16(+0.23%) |
Oct 01, 2014 | 72.43 | 72.46 | 71.19 | 71.32 | 4,737,456 | -1.01(-1.39%) |
Sep 30, 2014 | 71.62 | 72.82 | 71.56 | 72.32 | 5,821,706 | +0.70(+0.98%) |
Sep 29, 2014 | 71.18 | 71.66 | 71.04 | 71.62 | 3,454,447 | -0.10(-0.14%) |
Sep 26, 2014 | 71.32 | 71.86 | 71.03 | 71.73 | 3,286,701 | +0.70(+0.98%) |
Sep 25, 2014 | 72.08 | 72.08 | 71.01 | 71.03 | 4,498,377 | -1.14(-1.58%) |
Sep 24, 2014 | 71.49 | 72.26 | 71.48 | 72.17 | 3,975,517 | +0.56(+0.78%) |
Sep 23, 2014 | 72.13 | 72.43 | 71.56 | 71.61 | 4,942,367 | -0.60(-0.84%) |
Sep 22, 2014 | 72.96 | 73.03 | 72.11 | 72.21 | 4,002,060 | -0.96(-1.31%) |
Sep 19, 2014 | 73.61 | 73.87 | 73.18 | 73.17 | 5,302,388 | -0.14(-0.19%) |
Sep 18, 2014 | 73.27 | 73.57 | 73.20 | 73.31 | 3,176,951 | +0.18(+0.24%) |
Sep 17, 2014 | 72.67 | 73.49 | 72.59 | 73.13 | 5,158,489 | +1.05(+1.46%) |
Sep 16, 2014 | 72.18 | 72.41 | 71.67 | 72.08 | 3,791,411 | +0.25(+0.35%) |
Sep 15, 2014 | 72.13 | 72.13 | 71.48 | 71.83 | 3,120,706 | -0.32(-0.44%) |
Sep 12, 2014 | 72.18 | 72.41 | 71.96 | 72.15 | 3,602,796 | +0.08(+0.11%) |
Sep 11, 2014 | 71.30 | 72.32 | 71.30 | 72.07 | 2,838,702 | +0.24(+0.33%) |
Sep 10, 2014 | 71.79 | 71.96 | 71.56 | 71.83 | 2,408,912 | -0.07(-0.09%) |
Sep 09, 2014 | 72.31 | 72.36 | 71.74 | 71.90 | 3,558,356 | -0.52(-0.72%) |
Sep 08, 2014 | 72.60 | 72.81 | 72.21 | 72.42 | 2,934,620 | -0.32(-0.44%) |
Sep 05, 2014 | 72.44 | 72.78 | 72.17 | 72.74 | 2,928,918 | +0.29(+0.40%) |
Sep 04, 2014 | 72.08 | 72.90 | 72.08 | 72.46 | 4,556,731 | +0.37(+0.51%) |
Sep 03, 2014 | 72.17 | 72.46 | 71.96 | 72.09 | 2,673,360 | +0.01(+0.02%) |