Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 73.13 | 74.10 | 73.05 | 73.68 | 978,374 | +0.70(+0.96%) |
Nov 26, 2014 | 72.08 | 72.98 | 72.98 | 72.98 | 1,467,600 | +0.98(+1.36%) |
Nov 25, 2014 | 71.20 | 72.52 | 71.20 | 72.00 | 2,842,637 | +0.78(+1.09%) |
Nov 24, 2014 | 71.52 | 71.55 | 70.73 | 71.22 | 1,821,157 | -0.09(-0.13%) |
Nov 21, 2014 | 72.00 | 72.55 | 71.18 | 71.32 | 4,554,447 | +0.88(+1.25%) |
Nov 20, 2014 | 70.33 | 70.55 | 70.02 | 70.44 | 2,250,485 | -0.38(-0.54%) |
Nov 19, 2014 | 71.01 | 71.06 | 70.42 | 70.82 | 2,193,796 | -0.01(-0.01%) |
Nov 18, 2014 | 69.86 | 71.08 | 69.86 | 70.83 | 2,833,165 | +0.86(+1.23%) |
Nov 17, 2014 | 70.98 | 71.25 | 69.87 | 69.97 | 3,443,117 | -1.45(-2.03%) |
Nov 14, 2014 | 71.70 | 72.00 | 71.35 | 71.42 | 2,470,527 | -0.30(-0.42%) |
Nov 13, 2014 | 71.65 | 72.08 | 71.30 | 71.72 | 2,560,802 | +0.31(+0.43%) |
Nov 12, 2014 | 71.35 | 71.73 | 71.26 | 71.41 | 1,581,709 | -0.29(-0.40%) |
Nov 11, 2014 | 71.81 | 72.00 | 71.40 | 71.70 | 1,876,039 | +0.00(+0.00%) |
Nov 10, 2014 | 71.63 | 72.00 | 71.18 | 71.70 | 2,388,783 | +0.10(+0.14%) |
Nov 07, 2014 | 72.35 | 72.40 | 71.44 | 71.60 | 4,303,060 | -0.50(-0.69%) |
Nov 06, 2014 | 71.59 | 72.37 | 71.37 | 72.10 | 2,345,269 | +0.73(+1.02%) |
Nov 05, 2014 | 71.53 | 72.04 | 70.89 | 71.37 | 6,146,563 | +0.30(+0.42%) |
Nov 04, 2014 | 69.95 | 71.10 | 69.75 | 71.07 | 2,995,992 | +1.16(+1.66%) |
Nov 03, 2014 | 69.93 | 70.27 | 69.66 | 69.91 | 1,889,002 | -0.21(-0.30%) |
Oct 31, 2014 | 69.89 | 70.25 | 69.27 | 70.12 | 2,949,402 | +1.55(+2.26%) |
Oct 30, 2014 | 67.23 | 68.61 | 67.23 | 68.57 | 1,896,316 | +0.64(+0.94%) |
Oct 29, 2014 | 68.21 | 68.68 | 67.52 | 67.93 | 2,054,404 | -0.44(-0.64%) |
Oct 28, 2014 | 67.45 | 68.51 | 67.20 | 68.37 | 1,951,060 | +1.34(+2.00%) |
Oct 27, 2014 | 66.84 | 67.34 | 67.01 | 67.03 | 1,490,821 | +0.02(+0.03%) |
Oct 24, 2014 | 66.26 | 67.08 | 65.50 | 67.01 | 1,391,572 | +1.09(+1.65%) |
Oct 23, 2014 | 65.62 | 66.40 | 65.17 | 65.92 | 1,783,779 | +0.88(+1.35%) |
Oct 22, 2014 | 66.31 | 66.49 | 65.02 | 65.04 | 2,363,348 | -1.38(-2.09%) |
Oct 21, 2014 | 64.84 | 66.56 | 64.51 | 66.42 | 3,229,897 | +1.74(+2.70%) |
Oct 20, 2014 | 64.25 | 64.73 | 63.70 | 64.68 | 4,266,231 | +0.16(+0.25%) |
Oct 17, 2014 | 63.46 | 65.13 | 63.46 | 64.52 | 6,540,794 | +1.66(+2.64%) |
Oct 16, 2014 | 60.72 | 63.72 | 60.72 | 62.86 | 6,639,958 | +0.67(+1.08%) |
Oct 15, 2014 | 59.61 | 62.65 | 58.51 | 62.19 | 8,333,625 | +1.31(+2.15%) |
Oct 14, 2014 | 62.17 | 62.30 | 60.69 | 60.88 | 4,189,537 | -0.80(-1.30%) |
Oct 13, 2014 | 63.01 | 63.35 | 61.53 | 61.68 | 4,822,097 | -1.61(-2.54%) |
Oct 10, 2014 | 65.37 | 65.58 | 63.29 | 63.29 | 4,647,988 | -2.37(-3.61%) |
Oct 09, 2014 | 67.83 | 67.96 | 65.48 | 65.66 | 3,376,811 | -2.33(-3.43%) |
Oct 08, 2014 | 66.00 | 68.09 | 65.41 | 67.99 | 3,562,500 | +2.03(+3.08%) |
Oct 07, 2014 | 67.40 | 67.63 | 65.93 | 65.96 | 3,308,165 | -1.71(-2.53%) |
Oct 06, 2014 | 68.56 | 68.80 | 67.45 | 67.67 | 1,586,176 | -0.73(-1.07%) |
Oct 03, 2014 | 67.59 | 68.67 | 67.59 | 68.40 | 2,874,110 | +1.34(+2.00%) |
Oct 02, 2014 | 67.83 | 67.95 | 66.15 | 67.06 | 3,936,898 | -0.48(-0.71%) |
Oct 01, 2014 | 69.13 | 69.13 | 67.51 | 67.54 | 4,655,158 | -1.65(-2.38%) |
Sep 30, 2014 | 69.49 | 69.50 | 68.53 | 69.19 | 2,887,348 | -0.03(-0.04%) |
Sep 29, 2014 | 67.69 | 69.49 | 67.55 | 69.22 | 3,379,570 | +0.86(+1.27%) |
Sep 26, 2014 | 67.49 | 68.42 | 67.42 | 68.36 | 2,286,609 | +0.65(+0.95%) |
Sep 25, 2014 | 68.85 | 69.02 | 67.53 | 67.71 | 3,622,948 | -1.32(-1.91%) |
Sep 24, 2014 | 67.77 | 69.25 | 67.60 | 69.03 | 3,885,294 | +1.24(+1.83%) |
Sep 23, 2014 | 67.11 | 68.07 | 66.85 | 67.79 | 4,414,139 | +0.59(+0.88%) |
Sep 22, 2014 | 66.70 | 67.22 | 65.79 | 67.20 | 4,128,769 | +0.26(+0.39%) |
Sep 19, 2014 | 68.12 | 68.20 | 66.35 | 66.94 | 6,790,056 | -0.97(-1.43%) |
Sep 18, 2014 | 67.28 | 68.15 | 67.10 | 67.91 | 5,173,855 | +0.61(+0.91%) |
Sep 17, 2014 | 68.03 | 69.09 | 67.16 | 67.30 | 9,470,883 | -3.43(-4.85%) |
Sep 16, 2014 | 70.01 | 70.96 | 69.19 | 70.73 | 5,948,222 | +0.46(+0.65%) |
Sep 15, 2014 | 70.63 | 70.96 | 69.37 | 70.27 | 3,867,962 | -0.71(-1.00%) |
Sep 12, 2014 | 72.40 | 72.49 | 70.80 | 70.98 | 3,145,623 | -1.44(-1.99%) |
Sep 11, 2014 | 72.03 | 72.57 | 71.78 | 72.42 | 1,708,796 | +0.09(+0.12%) |
Sep 10, 2014 | 72.25 | 72.75 | 71.85 | 72.33 | 2,213,470 | -0.09(-0.12%) |
Sep 09, 2014 | 73.58 | 73.58 | 72.34 | 72.42 | 1,648,564 | -0.97(-1.32%) |
Sep 08, 2014 | 72.87 | 73.55 | 72.81 | 73.39 | 1,378,365 | +0.26(+0.36%) |
Sep 05, 2014 | 72.60 | 73.12 | 72.41 | 73.13 | 1,736,191 | +0.67(+0.93%) |
Sep 04, 2014 | 72.63 | 73.13 | 72.26 | 72.45 | 1,976,048 | +0.02(+0.03%) |
Sep 03, 2014 | 72.55 | 72.80 | 71.99 | 72.43 | 1,971,420 | +0.33(+0.46%) |