Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 82.32 | 83.25 | 82.11 | 82.81 | 7,687,658 | +0.80(+0.97%) |
Nov 26, 2014 | 81.68 | 82.02 | 82.02 | 82.02 | 7,194,158 | +0.39(+0.48%) |
Nov 25, 2014 | 81.84 | 82.00 | 81.63 | 81.63 | 9,623,757 | -0.14(-0.17%) |
Nov 24, 2014 | 82.56 | 82.80 | 81.58 | 81.77 | 11,892,219 | -0.75(-0.91%) |
Nov 21, 2014 | 83.18 | 83.18 | 82.33 | 82.52 | 11,002,771 | +0.29(+0.35%) |
Nov 20, 2014 | 82.51 | 82.52 | 81.85 | 82.22 | 10,642,193 | -0.44(-0.53%) |
Nov 19, 2014 | 82.43 | 82.70 | 82.16 | 82.67 | 6,864,838 | -0.05(-0.06%) |
Nov 18, 2014 | 82.19 | 82.89 | 81.88 | 82.72 | 7,113,988 | +0.40(+0.49%) |
Nov 17, 2014 | 82.21 | 82.61 | 81.79 | 82.32 | 6,884,513 | +0.11(+0.13%) |
Nov 14, 2014 | 82.79 | 82.89 | 82.10 | 82.21 | 7,434,477 | -0.69(-0.83%) |
Nov 13, 2014 | 82.89 | 83.22 | 82.47 | 82.90 | 6,393,648 | +0.24(+0.29%) |
Nov 12, 2014 | 82.60 | 82.85 | 82.38 | 82.66 | 6,441,191 | -0.12(-0.15%) |
Nov 11, 2014 | 82.76 | 83.15 | 82.51 | 82.78 | 8,184,875 | +0.07(+0.08%) |
Nov 10, 2014 | 82.14 | 82.79 | 81.48 | 82.71 | 9,960,981 | +0.47(+0.57%) |
Nov 07, 2014 | 82.85 | 82.87 | 82.03 | 82.24 | 8,752,541 | -0.62(-0.74%) |
Nov 06, 2014 | 82.79 | 83.09 | 82.51 | 82.86 | 8,157,475 | +0.14(+0.17%) |
Nov 05, 2014 | 82.89 | 83.05 | 82.05 | 82.71 | 9,165,953 | +0.15(+0.18%) |
Nov 04, 2014 | 82.00 | 82.64 | 81.59 | 82.56 | 12,300,077 | +0.88(+1.08%) |
Nov 03, 2014 | 81.96 | 82.18 | 81.14 | 81.68 | 9,318,338 | -0.24(-0.30%) |
Oct 31, 2014 | 82.04 | 82.22 | 81.53 | 81.92 | 14,214,040 | +0.56(+0.69%) |
Oct 30, 2014 | 79.94 | 81.37 | 79.74 | 81.36 | 11,930,489 | +1.12(+1.40%) |
Oct 29, 2014 | 79.81 | 80.23 | 79.70 | 80.23 | 10,773,008 | +0.59(+0.73%) |
Oct 28, 2014 | 79.47 | 79.66 | 78.71 | 79.65 | 13,614,156 | +0.55(+0.69%) |
Oct 27, 2014 | 78.34 | 79.23 | 78.31 | 79.10 | 9,268,234 | +0.71(+0.91%) |
Oct 24, 2014 | 78.25 | 78.51 | 77.68 | 78.39 | 7,858,773 | +0.38(+0.49%) |
Oct 23, 2014 | 77.73 | 78.27 | 77.48 | 78.01 | 9,960,325 | +1.07(+1.39%) |
Oct 22, 2014 | 76.84 | 77.37 | 76.40 | 76.93 | 12,320,392 | +0.65(+0.86%) |
Oct 21, 2014 | 75.88 | 76.30 | 75.51 | 76.28 | 9,588,594 | +0.88(+1.17%) |
Oct 20, 2014 | 75.12 | 75.40 | 74.73 | 75.40 | 10,514,531 | +0.38(+0.51%) |
Oct 17, 2014 | 74.14 | 75.36 | 73.96 | 75.02 | 16,158,190 | +1.46(+1.98%) |
Oct 16, 2014 | 73.70 | 74.49 | 73.35 | 73.56 | 19,176,224 | -1.09(-1.46%) |
Oct 15, 2014 | 73.00 | 75.03 | 72.28 | 74.65 | 28,820,738 | +0.91(+1.24%) |
Oct 14, 2014 | 76.41 | 76.69 | 72.47 | 73.73 | 27,376,510 | -1.60(-2.13%) |
Oct 13, 2014 | 77.12 | 77.12 | 75.26 | 75.34 | 13,604,842 | -1.60(-2.08%) |
Oct 10, 2014 | 77.79 | 77.93 | 76.94 | 76.94 | 13,141,527 | -0.65(-0.83%) |
Oct 09, 2014 | 79.53 | 79.70 | 77.37 | 77.59 | 14,046,685 | -2.15(-2.70%) |
Oct 08, 2014 | 77.85 | 79.83 | 77.56 | 79.74 | 10,968,626 | +1.92(+2.46%) |
Oct 07, 2014 | 79.40 | 79.40 | 77.79 | 77.82 | 11,062,534 | -1.88(-2.36%) |
Oct 06, 2014 | 80.32 | 80.57 | 79.33 | 79.70 | 6,600,088 | -0.21(-0.26%) |
Oct 03, 2014 | 79.22 | 79.95 | 79.15 | 79.91 | 9,020,353 | +0.97(+1.23%) |
Oct 02, 2014 | 79.09 | 79.46 | 78.48 | 78.93 | 9,954,513 | -0.34(-0.43%) |
Oct 01, 2014 | 80.55 | 80.78 | 79.01 | 79.28 | 16,139,696 | -1.74(-2.15%) |
Sep 30, 2014 | 80.95 | 81.49 | 80.91 | 81.02 | 8,975,642 | +0.04(+0.05%) |
Sep 29, 2014 | 80.86 | 81.06 | 80.60 | 80.98 | 8,659,170 | -0.43(-0.52%) |
Sep 26, 2014 | 81.64 | 81.70 | 80.72 | 81.40 | 5,877,815 | +0.00(+0.00%) |
Sep 25, 2014 | 82.49 | 82.51 | 81.38 | 81.40 | 7,488,147 | -1.17(-1.42%) |
Sep 24, 2014 | 81.86 | 82.67 | 81.59 | 82.57 | 7,752,486 | +0.90(+1.10%) |
Sep 23, 2014 | 81.91 | 82.16 | 81.47 | 81.68 | 10,667,517 | -0.32(-0.39%) |
Sep 22, 2014 | 82.09 | 82.28 | 81.92 | 82.00 | 7,618,204 | -0.08(-0.10%) |
Sep 19, 2014 | 82.00 | 82.37 | 81.80 | 82.08 | 17,147,852 | +0.49(+0.60%) |
Sep 18, 2014 | 80.70 | 81.64 | 80.59 | 81.59 | 8,721,190 | +0.88(+1.09%) |
Sep 17, 2014 | 80.48 | 81.05 | 80.42 | 80.71 | 8,720,014 | +0.24(+0.29%) |
Sep 16, 2014 | 79.42 | 80.52 | 79.28 | 80.48 | 8,001,240 | +0.88(+1.11%) |
Sep 15, 2014 | 79.50 | 79.74 | 79.31 | 79.59 | 5,954,117 | +0.11(+0.13%) |
Sep 12, 2014 | 79.46 | 79.66 | 79.04 | 79.49 | 7,803,223 | +0.02(+0.03%) |
Sep 11, 2014 | 79.64 | 79.72 | 79.12 | 79.47 | 6,362,353 | -0.33(-0.42%) |
Sep 10, 2014 | 79.19 | 80.07 | 79.02 | 79.80 | 9,744,933 | +0.90(+1.15%) |
Sep 09, 2014 | 79.35 | 79.35 | 78.71 | 78.90 | 7,902,551 | -0.19(-0.24%) |
Sep 08, 2014 | 79.37 | 79.49 | 78.92 | 79.09 | 6,447,168 | -0.28(-0.35%) |
Sep 05, 2014 | 78.99 | 79.37 | 78.57 | 79.37 | 7,566,118 | +0.44(+0.56%) |
Sep 04, 2014 | 79.04 | 79.12 | 78.87 | 78.93 | 8,088,356 | +0.06(+0.08%) |
Sep 03, 2014 | 78.91 | 79.12 | 78.70 | 78.87 | 6,217,613 | +0.30(+0.39%) |