Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 77.92 | 78.14 | 77.78 | 77.88 | 755,996 | -0.15(-0.20%) |
Nov 26, 2014 | 77.86 | 78.04 | 78.04 | 78.04 | 3,409,420 | +0.22(+0.28%) |
Nov 25, 2014 | 78.07 | 78.07 | 77.73 | 77.82 | 2,231,171 | -0.06(-0.08%) |
Nov 24, 2014 | 77.87 | 77.98 | 77.76 | 77.87 | 470,008 | +0.14(+0.17%) |
Nov 21, 2014 | 78.10 | 78.12 | 77.45 | 77.74 | 1,112,433 | +0.39(+0.50%) |
Nov 20, 2014 | 76.89 | 77.35 | 76.83 | 77.35 | 751,202 | +0.11(+0.14%) |
Nov 19, 2014 | 77.27 | 77.32 | 76.86 | 77.24 | 3,230,447 | -0.08(-0.10%) |
Nov 18, 2014 | 77.03 | 77.48 | 76.98 | 77.32 | 1,076,919 | +0.35(+0.45%) |
Nov 17, 2014 | 76.81 | 77.05 | 76.72 | 76.97 | 1,307,850 | -0.06(-0.08%) |
Nov 14, 2014 | 77.01 | 77.10 | 76.82 | 77.03 | 1,577,876 | +0.07(+0.09%) |
Nov 13, 2014 | 76.87 | 77.22 | 76.61 | 76.96 | 796,967 | +0.16(+0.21%) |
Nov 12, 2014 | 76.59 | 76.89 | 76.54 | 76.80 | 846,291 | -0.03(-0.04%) |
Nov 11, 2014 | 76.83 | 76.88 | 76.64 | 76.83 | 598,992 | +0.08(+0.10%) |
Nov 10, 2014 | 76.55 | 76.78 | 76.41 | 76.76 | 655,309 | +0.24(+0.31%) |
Nov 07, 2014 | 76.50 | 76.61 | 76.27 | 76.52 | 805,294 | +0.09(+0.12%) |
Nov 06, 2014 | 76.15 | 76.46 | 75.87 | 76.43 | 1,588,759 | +0.25(+0.33%) |
Nov 05, 2014 | 76.32 | 76.33 | 75.82 | 76.17 | 869,445 | +0.41(+0.54%) |
Nov 04, 2014 | 75.72 | 75.89 | 75.34 | 75.77 | 1,034,799 | -0.11(-0.14%) |
Nov 03, 2014 | 75.96 | 76.11 | 75.74 | 75.88 | 1,308,138 | -0.07(-0.09%) |
Oct 31, 2014 | 76.25 | 76.25 | 75.60 | 75.95 | 2,494,614 | +0.80(+1.07%) |
Oct 30, 2014 | 74.51 | 75.31 | 74.41 | 75.14 | 959,712 | +0.46(+0.61%) |
Oct 29, 2014 | 74.85 | 74.86 | 74.22 | 74.68 | 1,395,116 | -0.06(-0.08%) |
Oct 28, 2014 | 74.29 | 74.77 | 74.21 | 74.74 | 1,111,135 | +0.80(+1.08%) |
Oct 27, 2014 | 73.81 | 74.02 | 74.02 | 73.95 | 1,654,419 | -0.07(-0.09%) |
Oct 24, 2014 | 73.69 | 74.08 | 73.40 | 74.02 | 1,121,829 | +0.47(+0.64%) |
Oct 23, 2014 | 73.43 | 73.97 | 73.33 | 73.54 | 1,500,283 | +0.81(+1.12%) |
Oct 22, 2014 | 73.27 | 73.44 | 72.67 | 72.73 | 1,314,738 | -0.40(-0.54%) |
Oct 21, 2014 | 72.37 | 73.19 | 72.28 | 73.13 | 1,404,111 | +1.29(+1.80%) |
Oct 20, 2014 | 71.10 | 71.90 | 71.06 | 71.83 | 994,055 | +0.55(+0.77%) |
Oct 17, 2014 | 71.09 | 71.71 | 70.88 | 71.28 | 2,624,427 | +0.97(+1.38%) |
Oct 16, 2014 | 69.40 | 70.86 | 69.29 | 70.31 | 3,714,816 | -0.18(-0.25%) |
Oct 15, 2014 | 71.21 | 70.74 | 69.00 | 70.49 | 4,510,311 | -0.72(-1.01%) |
Oct 14, 2014 | 71.60 | 72.02 | 70.99 | 71.21 | 2,700,798 | -0.07(-0.09%) |
Oct 13, 2014 | 72.32 | 72.60 | 71.21 | 71.27 | 2,208,938 | -1.05(-1.45%) |
Oct 10, 2014 | 73.09 | 73.49 | 72.32 | 72.32 | 2,405,453 | -0.81(-1.11%) |
Oct 09, 2014 | 74.44 | 74.50 | 73.05 | 73.14 | 1,156,663 | -1.39(-1.86%) |
Oct 08, 2014 | 73.28 | 74.62 | 72.90 | 74.52 | 1,357,611 | +1.30(+1.78%) |
Oct 07, 2014 | 74.12 | 74.13 | 73.22 | 73.22 | 1,205,958 | -1.13(-1.52%) |
Oct 06, 2014 | 74.75 | 74.82 | 74.12 | 74.35 | 1,725,678 | -0.06(-0.08%) |
Oct 03, 2014 | 74.16 | 74.55 | 73.87 | 74.41 | 2,147,944 | +0.84(+1.14%) |
Oct 02, 2014 | 73.53 | 73.86 | 72.92 | 73.58 | 1,113,832 | -0.06(-0.08%) |
Oct 01, 2014 | 74.52 | 74.55 | 73.46 | 73.64 | 1,387,961 | -0.96(-1.29%) |
Sep 30, 2014 | 74.84 | 75.07 | 74.48 | 74.60 | 504,067 | -0.08(-0.10%) |
Sep 29, 2014 | 74.32 | 74.85 | 74.21 | 74.68 | 836,805 | -0.24(-0.32%) |
Sep 26, 2014 | 74.49 | 75.05 | 74.34 | 74.91 | 811,947 | +0.62(+0.83%) |
Sep 25, 2014 | 75.40 | 75.40 | 74.30 | 74.30 | 737,990 | -1.29(-1.71%) |
Sep 24, 2014 | 75.07 | 75.63 | 74.84 | 75.59 | 447,172 | +0.56(+0.74%) |
Sep 23, 2014 | 75.15 | 75.46 | 75.03 | 75.03 | 1,402,463 | -0.40(-0.52%) |
Sep 22, 2014 | 75.83 | 75.83 | 75.29 | 75.43 | 463,585 | -0.57(-0.75%) |
Sep 19, 2014 | 76.18 | 76.25 | 75.80 | 76.00 | 1,313,525 | +0.10(+0.13%) |
Sep 18, 2014 | 75.68 | 75.93 | 75.64 | 75.90 | 413,444 | +0.43(+0.57%) |
Sep 17, 2014 | 75.45 | 75.79 | 75.09 | 75.47 | 771,879 | +0.14(+0.19%) |
Sep 16, 2014 | 74.62 | 75.44 | 74.62 | 75.33 | 1,087,349 | +0.55(+0.73%) |
Sep 15, 2014 | 74.74 | 74.86 | 74.49 | 74.78 | 390,233 | +0.05(+0.07%) |
Sep 12, 2014 | 75.01 | 75.01 | 74.52 | 74.73 | 1,000,032 | -0.36(-0.48%) |
Sep 11, 2014 | 74.73 | 75.10 | 74.66 | 75.09 | 227,073 | +0.08(+0.10%) |
Sep 10, 2014 | 74.71 | 75.05 | 74.50 | 75.02 | 121,916 | +0.35(+0.47%) |
Sep 09, 2014 | 75.04 | 75.13 | 74.49 | 74.66 | 327,121 | -0.43(-0.57%) |
Sep 08, 2014 | 75.25 | 75.30 | 74.89 | 75.09 | 404,371 | -0.22(-0.29%) |
Sep 05, 2014 | 74.98 | 75.31 | 74.65 | 75.31 | 863,477 | +0.38(+0.51%) |
Sep 04, 2014 | 75.13 | 75.43 | 74.75 | 74.93 | 286,439 | -0.16(-0.21%) |
Sep 03, 2014 | 75.41 | 75.41 | 74.96 | 75.09 | 262,878 | -0.03(-0.04%) |