Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 79.94 | 81.33 | 79.65 | 80.47 | 5,448,684 | +2.15(+2.75%) |
Nov 26, 2014 | 78.43 | 78.32 | 78.32 | 78.32 | 2,436,808 | -0.10(-0.13%) |
Nov 25, 2014 | 78.50 | 78.83 | 78.30 | 78.42 | 3,737,260 | -0.10(-0.13%) |
Nov 24, 2014 | 78.81 | 79.05 | 78.51 | 78.52 | 3,673,163 | -0.07(-0.08%) |
Nov 21, 2014 | 78.78 | 79.47 | 78.46 | 78.59 | 5,200,501 | +0.47(+0.60%) |
Nov 20, 2014 | 77.12 | 78.58 | 76.98 | 78.12 | 9,548,444 | +0.78(+1.01%) |
Nov 19, 2014 | 77.47 | 77.73 | 77.14 | 77.34 | 4,946,873 | -0.29(-0.37%) |
Nov 18, 2014 | 78.20 | 78.27 | 77.58 | 77.62 | 4,590,713 | -0.32(-0.41%) |
Nov 17, 2014 | 78.15 | 78.32 | 77.77 | 77.94 | 3,986,474 | -0.26(-0.34%) |
Nov 14, 2014 | 79.01 | 79.05 | 77.95 | 78.21 | 6,114,335 | -0.70(-0.89%) |
Nov 13, 2014 | 79.51 | 79.69 | 77.73 | 78.91 | 8,087,293 | -0.12(-0.15%) |
Nov 12, 2014 | 78.90 | 79.11 | 78.40 | 79.03 | 4,905,238 | -0.10(-0.13%) |
Nov 11, 2014 | 79.48 | 79.59 | 78.85 | 79.13 | 3,775,579 | -0.21(-0.27%) |
Nov 10, 2014 | 78.82 | 79.52 | 78.52 | 79.34 | 4,997,123 | +0.52(+0.66%) |
Nov 07, 2014 | 78.94 | 79.01 | 78.41 | 78.82 | 4,360,211 | +0.03(+0.04%) |
Nov 06, 2014 | 78.42 | 78.86 | 78.09 | 78.79 | 4,110,173 | +0.55(+0.70%) |
Nov 05, 2014 | 78.53 | 78.63 | 77.72 | 78.24 | 4,293,905 | +0.33(+0.43%) |
Nov 04, 2014 | 76.92 | 78.58 | 76.92 | 77.91 | 6,566,361 | +1.05(+1.36%) |
Nov 03, 2014 | 76.33 | 76.92 | 76.15 | 76.86 | 4,937,661 | +0.53(+0.70%) |
Oct 31, 2014 | 76.10 | 77.00 | 76.07 | 76.33 | 7,523,143 | +1.18(+1.57%) |
Oct 30, 2014 | 74.22 | 75.51 | 74.14 | 75.15 | 4,150,984 | +0.49(+0.65%) |
Oct 29, 2014 | 74.89 | 75.11 | 73.85 | 74.66 | 3,751,240 | -0.20(-0.27%) |
Oct 28, 2014 | 74.57 | 74.94 | 74.43 | 74.86 | 4,852,595 | +0.47(+0.64%) |
Oct 27, 2014 | 73.14 | 74.49 | 73.18 | 74.39 | 5,735,552 | +1.21(+1.65%) |
Oct 24, 2014 | 74.90 | 75.11 | 73.05 | 73.18 | 5,841,552 | +0.08(+0.11%) |
Oct 23, 2014 | 72.78 | 73.66 | 72.78 | 73.10 | 5,728,996 | +1.03(+1.43%) |
Oct 22, 2014 | 73.29 | 73.30 | 72.03 | 72.07 | 4,900,006 | -1.23(-1.68%) |
Oct 21, 2014 | 71.95 | 73.42 | 71.80 | 73.30 | 4,989,133 | +1.94(+2.72%) |
Oct 20, 2014 | 70.48 | 71.36 | 70.48 | 71.36 | 4,143,794 | +0.60(+0.84%) |
Oct 17, 2014 | 70.14 | 70.97 | 70.00 | 70.76 | 4,972,771 | +1.19(+1.70%) |
Oct 16, 2014 | 69.37 | 70.34 | 69.19 | 69.58 | 7,178,393 | -0.60(-0.85%) |
Oct 15, 2014 | 69.12 | 70.45 | 68.43 | 70.17 | 6,685,501 | +0.47(+0.68%) |
Oct 14, 2014 | 69.44 | 70.25 | 69.28 | 69.70 | 4,512,938 | +0.82(+1.19%) |
Oct 13, 2014 | 69.74 | 70.26 | 68.84 | 68.88 | 4,254,034 | -0.81(-1.16%) |
Oct 10, 2014 | 70.17 | 70.73 | 69.78 | 69.68 | 4,942,682 | -0.55(-0.78%) |
Oct 09, 2014 | 71.47 | 71.47 | 70.11 | 70.23 | 4,261,238 | -1.17(-1.64%) |
Oct 08, 2014 | 70.38 | 71.45 | 69.88 | 71.40 | 4,471,980 | +1.24(+1.77%) |
Oct 07, 2014 | 71.28 | 71.28 | 70.14 | 70.16 | 4,072,483 | -1.55(-2.16%) |
Oct 06, 2014 | 72.22 | 72.70 | 71.60 | 71.71 | 3,433,287 | -0.17(-0.23%) |
Oct 03, 2014 | 71.07 | 72.08 | 70.99 | 71.87 | 4,515,555 | +1.20(+1.70%) |
Oct 02, 2014 | 70.59 | 70.85 | 69.98 | 70.67 | 4,879,169 | +0.16(+0.23%) |
Oct 01, 2014 | 71.62 | 71.65 | 70.39 | 70.51 | 4,791,289 | -1.00(-1.39%) |
Sep 30, 2014 | 70.81 | 72.00 | 70.75 | 71.51 | 5,887,859 | +0.69(+0.98%) |
Sep 29, 2014 | 70.38 | 70.86 | 70.24 | 70.82 | 3,493,701 | -0.10(-0.14%) |
Sep 26, 2014 | 70.51 | 71.05 | 70.23 | 70.92 | 3,324,049 | +0.69(+0.98%) |
Sep 25, 2014 | 71.27 | 71.27 | 70.22 | 70.23 | 4,549,494 | -1.13(-1.58%) |
Sep 24, 2014 | 70.69 | 71.45 | 70.67 | 71.36 | 4,020,691 | +0.55(+0.78%) |
Sep 23, 2014 | 71.32 | 71.61 | 70.75 | 70.81 | 4,998,529 | -0.60(-0.84%) |
Sep 22, 2014 | 72.14 | 72.21 | 71.30 | 71.40 | 4,047,536 | -0.95(-1.31%) |
Sep 19, 2014 | 72.78 | 73.04 | 72.35 | 72.35 | 5,362,641 | -0.14(-0.19%) |
Sep 18, 2014 | 72.45 | 72.74 | 72.38 | 72.49 | 3,213,052 | +0.17(+0.24%) |
Sep 17, 2014 | 71.85 | 72.67 | 71.77 | 72.31 | 5,217,107 | +1.04(+1.46%) |
Sep 16, 2014 | 71.37 | 71.60 | 70.86 | 71.27 | 3,834,494 | +0.25(+0.35%) |
Sep 15, 2014 | 71.32 | 71.32 | 70.68 | 71.02 | 3,156,168 | -0.31(-0.44%) |
Sep 12, 2014 | 71.37 | 71.60 | 71.15 | 71.34 | 3,643,735 | +0.08(+0.11%) |
Sep 11, 2014 | 70.50 | 71.51 | 70.50 | 71.26 | 2,870,959 | +0.23(+0.33%) |
Sep 10, 2014 | 70.98 | 71.15 | 70.75 | 71.02 | 2,436,286 | -0.07(-0.09%) |
Sep 09, 2014 | 71.50 | 71.55 | 70.94 | 71.09 | 3,598,791 | -0.52(-0.72%) |
Sep 08, 2014 | 71.79 | 71.99 | 71.40 | 71.61 | 2,967,967 | -0.32(-0.45%) |
Sep 05, 2014 | 71.63 | 71.96 | 71.36 | 71.93 | 2,962,200 | +0.28(+0.40%) |
Sep 04, 2014 | 71.27 | 72.08 | 71.27 | 71.64 | 4,608,511 | +0.36(+0.51%) |
Sep 03, 2014 | 71.36 | 71.65 | 71.15 | 71.28 | 2,703,739 | +0.01(+0.02%) |