Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 79.64 | 81.02 | 79.35 | 80.16 | 5,469,386 | +2.14(+2.75%) |
Nov 26, 2014 | 78.13 | 78.02 | 78.02 | 78.02 | 2,446,066 | -0.10(-0.13%) |
Nov 25, 2014 | 78.20 | 78.53 | 78.01 | 78.12 | 3,751,459 | -0.10(-0.13%) |
Nov 24, 2014 | 78.51 | 78.75 | 78.21 | 78.22 | 3,687,119 | -0.07(-0.08%) |
Nov 21, 2014 | 78.48 | 79.16 | 78.16 | 78.29 | 5,220,259 | +0.47(+0.60%) |
Nov 20, 2014 | 76.82 | 78.28 | 76.69 | 77.82 | 9,584,722 | +0.78(+1.01%) |
Nov 19, 2014 | 77.18 | 77.44 | 76.85 | 77.04 | 4,965,668 | -0.28(-0.37%) |
Nov 18, 2014 | 77.90 | 77.97 | 77.28 | 77.33 | 4,608,154 | -0.32(-0.41%) |
Nov 17, 2014 | 77.85 | 78.02 | 77.48 | 77.65 | 4,001,620 | -0.26(-0.34%) |
Nov 14, 2014 | 78.71 | 78.75 | 77.66 | 77.91 | 6,137,565 | -0.70(-0.89%) |
Nov 13, 2014 | 79.21 | 79.38 | 77.44 | 78.61 | 8,118,020 | -0.12(-0.15%) |
Nov 12, 2014 | 78.60 | 78.81 | 78.10 | 78.73 | 4,923,874 | -0.10(-0.13%) |
Nov 11, 2014 | 79.18 | 79.29 | 78.55 | 78.83 | 3,789,924 | -0.21(-0.27%) |
Nov 10, 2014 | 78.52 | 79.22 | 78.23 | 79.04 | 5,016,109 | +0.52(+0.66%) |
Nov 07, 2014 | 78.64 | 78.71 | 78.11 | 78.52 | 4,376,777 | +0.03(+0.04%) |
Nov 06, 2014 | 78.12 | 78.56 | 77.79 | 78.49 | 4,125,789 | +0.54(+0.70%) |
Nov 05, 2014 | 78.23 | 78.33 | 77.42 | 77.94 | 4,310,219 | +0.33(+0.43%) |
Nov 04, 2014 | 76.63 | 78.28 | 76.63 | 77.61 | 6,591,309 | +1.04(+1.36%) |
Nov 03, 2014 | 76.04 | 76.63 | 75.86 | 76.57 | 4,956,421 | +0.53(+0.70%) |
Oct 31, 2014 | 75.81 | 76.71 | 75.78 | 76.04 | 7,551,726 | +1.17(+1.57%) |
Oct 30, 2014 | 73.94 | 75.23 | 73.86 | 74.86 | 4,166,755 | +0.49(+0.65%) |
Oct 29, 2014 | 74.60 | 74.83 | 73.57 | 74.38 | 3,765,492 | -0.20(-0.27%) |
Oct 28, 2014 | 74.29 | 74.66 | 74.15 | 74.58 | 4,871,032 | +0.47(+0.64%) |
Oct 27, 2014 | 72.86 | 74.21 | 72.91 | 74.11 | 5,757,343 | +1.20(+1.65%) |
Oct 24, 2014 | 74.62 | 74.83 | 72.77 | 72.91 | 5,863,746 | +0.08(+0.11%) |
Oct 23, 2014 | 72.50 | 73.38 | 72.50 | 72.83 | 5,750,762 | +1.03(+1.43%) |
Oct 22, 2014 | 73.01 | 73.02 | 71.76 | 71.80 | 4,918,623 | -1.22(-1.68%) |
Oct 21, 2014 | 71.67 | 73.14 | 71.53 | 73.02 | 5,008,088 | +1.94(+2.72%) |
Oct 20, 2014 | 70.21 | 71.09 | 70.21 | 71.09 | 4,159,538 | +0.59(+0.84%) |
Oct 17, 2014 | 69.87 | 70.70 | 69.73 | 70.49 | 4,991,664 | +1.18(+1.70%) |
Oct 16, 2014 | 69.11 | 70.07 | 68.93 | 69.31 | 7,205,667 | -0.59(-0.85%) |
Oct 15, 2014 | 68.86 | 70.18 | 68.17 | 69.91 | 6,710,902 | +0.47(+0.68%) |
Oct 14, 2014 | 69.18 | 69.99 | 69.02 | 69.44 | 4,530,084 | +0.82(+1.19%) |
Oct 13, 2014 | 69.48 | 69.99 | 68.58 | 68.62 | 4,270,197 | -0.80(-1.16%) |
Oct 10, 2014 | 69.91 | 70.46 | 69.52 | 69.42 | 4,961,461 | -0.54(-0.78%) |
Oct 09, 2014 | 71.20 | 71.20 | 69.85 | 69.96 | 4,277,428 | -1.17(-1.64%) |
Oct 08, 2014 | 70.11 | 71.17 | 69.62 | 71.13 | 4,488,970 | +1.24(+1.77%) |
Oct 07, 2014 | 71.01 | 71.01 | 69.88 | 69.89 | 4,087,956 | -1.54(-2.16%) |
Oct 06, 2014 | 71.95 | 72.42 | 71.33 | 71.44 | 3,446,331 | -0.17(-0.23%) |
Oct 03, 2014 | 70.80 | 71.81 | 70.73 | 71.60 | 4,532,711 | +1.20(+1.70%) |
Oct 02, 2014 | 70.33 | 70.58 | 69.71 | 70.41 | 4,897,707 | +0.16(+0.23%) |
Oct 01, 2014 | 71.35 | 71.38 | 70.12 | 70.25 | 4,809,493 | -0.99(-1.39%) |
Sep 30, 2014 | 70.54 | 71.73 | 70.49 | 71.24 | 5,910,229 | +0.69(+0.98%) |
Sep 29, 2014 | 70.12 | 70.59 | 69.97 | 70.55 | 3,506,975 | -0.10(-0.14%) |
Sep 26, 2014 | 70.25 | 70.78 | 69.96 | 70.65 | 3,336,678 | +0.69(+0.98%) |
Sep 25, 2014 | 71.00 | 71.00 | 69.95 | 69.96 | 4,566,779 | -1.12(-1.58%) |
Sep 24, 2014 | 70.42 | 71.18 | 70.41 | 71.09 | 4,035,967 | +0.55(+0.78%) |
Sep 23, 2014 | 71.05 | 71.34 | 70.49 | 70.54 | 5,017,520 | -0.59(-0.84%) |
Sep 22, 2014 | 71.87 | 71.94 | 71.03 | 71.13 | 4,062,914 | -0.94(-1.31%) |
Sep 19, 2014 | 72.51 | 72.76 | 72.08 | 72.07 | 5,383,015 | -0.14(-0.19%) |
Sep 18, 2014 | 72.18 | 72.47 | 72.10 | 72.21 | 3,225,259 | +0.17(+0.24%) |
Sep 17, 2014 | 71.58 | 72.39 | 71.50 | 72.04 | 5,236,928 | +1.04(+1.46%) |
Sep 16, 2014 | 71.10 | 71.33 | 70.59 | 71.00 | 3,849,062 | +0.25(+0.35%) |
Sep 15, 2014 | 71.05 | 71.05 | 70.41 | 70.75 | 3,168,159 | -0.31(-0.44%) |
Sep 12, 2014 | 71.10 | 71.33 | 70.88 | 71.07 | 3,657,579 | +0.08(+0.11%) |
Sep 11, 2014 | 70.23 | 71.24 | 70.23 | 70.99 | 2,881,867 | +0.23(+0.33%) |
Sep 10, 2014 | 70.71 | 70.88 | 70.49 | 70.75 | 2,445,542 | -0.07(-0.09%) |
Sep 09, 2014 | 71.23 | 71.28 | 70.67 | 70.82 | 3,612,464 | -0.51(-0.72%) |
Sep 08, 2014 | 71.52 | 71.72 | 71.13 | 71.33 | 2,979,243 | -0.32(-0.45%) |
Sep 05, 2014 | 71.36 | 71.69 | 71.09 | 71.65 | 2,973,454 | +0.28(+0.40%) |
Sep 04, 2014 | 71.00 | 71.81 | 71.00 | 71.37 | 4,626,020 | +0.36(+0.51%) |
Sep 03, 2014 | 71.09 | 71.38 | 70.88 | 71.01 | 2,714,011 | +0.01(+0.02%) |