Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 83.62 | 84.56 | 83.40 | 84.12 | 7,568,567 | +0.81(+0.97%) |
Nov 26, 2014 | 82.97 | 83.31 | 83.31 | 83.31 | 7,082,712 | +0.40(+0.48%) |
Nov 25, 2014 | 83.13 | 83.29 | 82.91 | 82.91 | 9,474,674 | -0.14(-0.17%) |
Nov 24, 2014 | 83.86 | 84.10 | 82.87 | 83.05 | 11,707,995 | -0.76(-0.91%) |
Nov 21, 2014 | 84.49 | 84.49 | 83.63 | 83.81 | 10,832,325 | +0.30(+0.35%) |
Nov 20, 2014 | 83.80 | 83.82 | 83.14 | 83.52 | 10,477,332 | -0.45(-0.53%) |
Nov 19, 2014 | 83.73 | 84.00 | 83.46 | 83.97 | 6,758,494 | -0.05(-0.06%) |
Nov 18, 2014 | 83.48 | 84.20 | 83.16 | 84.02 | 7,003,784 | +0.41(+0.49%) |
Nov 17, 2014 | 83.50 | 83.91 | 83.08 | 83.61 | 6,777,863 | +0.11(+0.13%) |
Nov 14, 2014 | 84.09 | 84.20 | 83.39 | 83.50 | 7,319,308 | -0.70(-0.83%) |
Nov 13, 2014 | 84.19 | 84.53 | 83.77 | 84.21 | 6,294,603 | +0.25(+0.29%) |
Nov 12, 2014 | 83.90 | 84.15 | 83.68 | 83.96 | 6,341,409 | -0.12(-0.15%) |
Nov 11, 2014 | 84.06 | 84.46 | 83.80 | 84.08 | 8,058,081 | +0.07(+0.08%) |
Nov 10, 2014 | 83.43 | 84.09 | 82.76 | 84.01 | 9,806,673 | +0.48(+0.57%) |
Nov 07, 2014 | 84.15 | 84.17 | 83.32 | 83.53 | 8,616,954 | -0.63(-0.74%) |
Nov 06, 2014 | 84.10 | 84.40 | 83.80 | 84.16 | 8,031,105 | +0.15(+0.17%) |
Nov 05, 2014 | 84.19 | 84.35 | 83.34 | 84.01 | 9,023,961 | +0.15(+0.18%) |
Nov 04, 2014 | 83.29 | 83.94 | 82.87 | 83.86 | 12,109,533 | +0.90(+1.08%) |
Nov 03, 2014 | 83.25 | 83.47 | 82.41 | 82.96 | 9,173,986 | -0.25(-0.30%) |
Oct 31, 2014 | 83.33 | 83.52 | 82.81 | 83.21 | 13,993,847 | +0.57(+0.69%) |
Oct 30, 2014 | 81.19 | 82.65 | 80.99 | 82.64 | 11,745,671 | +1.14(+1.40%) |
Oct 29, 2014 | 81.06 | 81.50 | 80.96 | 81.50 | 10,606,121 | +0.59(+0.73%) |
Oct 28, 2014 | 80.72 | 80.91 | 79.95 | 80.90 | 13,403,256 | +0.56(+0.69%) |
Oct 27, 2014 | 79.57 | 80.48 | 79.55 | 80.35 | 9,124,658 | +0.73(+0.91%) |
Oct 24, 2014 | 79.48 | 79.74 | 78.91 | 79.62 | 7,737,031 | +0.39(+0.49%) |
Oct 23, 2014 | 78.95 | 79.50 | 78.70 | 79.23 | 9,806,028 | +1.09(+1.39%) |
Oct 22, 2014 | 78.05 | 78.59 | 77.60 | 78.15 | 12,129,534 | +0.66(+0.86%) |
Oct 21, 2014 | 77.07 | 77.50 | 76.69 | 77.48 | 9,440,055 | +0.90(+1.17%) |
Oct 20, 2014 | 76.30 | 76.59 | 75.91 | 76.59 | 10,351,648 | +0.39(+0.51%) |
Oct 17, 2014 | 75.30 | 76.55 | 75.13 | 76.20 | 15,907,880 | +1.48(+1.98%) |
Oct 16, 2014 | 74.86 | 75.66 | 74.50 | 74.72 | 18,879,160 | -1.10(-1.46%) |
Oct 15, 2014 | 74.15 | 76.22 | 73.42 | 75.82 | 28,374,268 | +0.93(+1.24%) |
Oct 14, 2014 | 77.61 | 77.90 | 73.61 | 74.89 | 26,952,414 | -1.63(-2.13%) |
Oct 13, 2014 | 78.33 | 78.33 | 76.45 | 76.52 | 13,394,086 | -1.63(-2.08%) |
Oct 10, 2014 | 79.02 | 79.16 | 78.15 | 78.15 | 12,937,949 | -0.66(-0.83%) |
Oct 09, 2014 | 80.78 | 80.96 | 78.59 | 78.81 | 13,829,085 | -2.18(-2.70%) |
Oct 08, 2014 | 79.08 | 81.09 | 78.78 | 80.99 | 10,798,708 | +1.95(+2.46%) |
Oct 07, 2014 | 80.65 | 80.65 | 79.01 | 79.05 | 10,891,162 | -1.91(-2.36%) |
Oct 06, 2014 | 81.59 | 81.84 | 80.57 | 80.96 | 6,497,844 | -0.21(-0.26%) |
Oct 03, 2014 | 80.47 | 81.21 | 80.39 | 81.16 | 8,880,616 | +0.99(+1.23%) |
Oct 02, 2014 | 80.34 | 80.71 | 79.71 | 80.18 | 9,800,305 | -0.35(-0.43%) |
Oct 01, 2014 | 81.82 | 82.05 | 80.25 | 80.52 | 15,889,672 | -1.77(-2.15%) |
Sep 30, 2014 | 82.22 | 82.77 | 82.18 | 82.29 | 8,836,599 | +0.04(+0.05%) |
Sep 29, 2014 | 82.13 | 82.34 | 81.87 | 82.25 | 8,525,029 | -0.43(-0.52%) |
Sep 26, 2014 | 82.92 | 82.99 | 81.99 | 82.68 | 5,786,760 | +0.00(+0.00%) |
Sep 25, 2014 | 83.79 | 83.80 | 82.66 | 82.68 | 7,372,146 | -1.19(-1.42%) |
Sep 24, 2014 | 83.15 | 83.97 | 82.87 | 83.87 | 7,632,391 | +0.91(+1.10%) |
Sep 23, 2014 | 83.20 | 83.46 | 82.75 | 82.96 | 10,502,264 | -0.32(-0.39%) |
Sep 22, 2014 | 83.38 | 83.57 | 83.21 | 83.29 | 7,500,189 | -0.08(-0.10%) |
Sep 19, 2014 | 83.29 | 83.67 | 83.09 | 83.37 | 16,882,212 | +0.49(+0.60%) |
Sep 18, 2014 | 81.97 | 82.92 | 81.86 | 82.88 | 8,586,089 | +0.90(+1.09%) |
Sep 17, 2014 | 81.74 | 82.32 | 81.68 | 81.98 | 8,584,931 | +0.24(+0.29%) |
Sep 16, 2014 | 80.67 | 81.79 | 80.52 | 81.74 | 7,877,291 | +0.90(+1.11%) |
Sep 15, 2014 | 80.75 | 80.99 | 80.56 | 80.85 | 5,861,880 | +0.11(+0.13%) |
Sep 12, 2014 | 80.71 | 80.91 | 80.28 | 80.74 | 7,682,342 | +0.02(+0.03%) |
Sep 11, 2014 | 80.89 | 80.98 | 80.37 | 80.72 | 6,263,792 | -0.34(-0.42%) |
Sep 10, 2014 | 80.44 | 81.33 | 80.26 | 81.06 | 9,593,972 | +0.92(+1.15%) |
Sep 09, 2014 | 80.60 | 80.60 | 79.94 | 80.14 | 7,780,130 | -0.19(-0.24%) |
Sep 08, 2014 | 80.62 | 80.74 | 80.16 | 80.33 | 6,347,294 | -0.29(-0.35%) |
Sep 05, 2014 | 80.23 | 80.62 | 79.81 | 80.62 | 7,448,910 | +0.45(+0.56%) |
Sep 04, 2014 | 80.28 | 80.37 | 80.11 | 80.17 | 7,963,058 | +0.06(+0.08%) |
Sep 03, 2014 | 80.15 | 80.37 | 79.94 | 80.11 | 6,121,294 | +0.31(+0.39%) |