Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 77.99 | 78.03 | 77.14 | 77.64 | 710,221 | -0.27(-0.35%) |
Nov 26, 2014 | 78.32 | 77.91 | 77.91 | 77.91 | 791,370 | -0.44(-0.57%) |
Nov 25, 2014 | 78.54 | 78.87 | 77.99 | 78.36 | 1,882,146 | +0.04(+0.05%) |
Nov 24, 2014 | 78.50 | 78.83 | 78.13 | 78.31 | 1,204,651 | -0.04(-0.05%) |
Nov 21, 2014 | 79.29 | 79.36 | 78.25 | 78.36 | 1,604,285 | +0.09(+0.12%) |
Nov 20, 2014 | 77.67 | 78.64 | 77.58 | 78.27 | 830,126 | +0.26(+0.34%) |
Nov 19, 2014 | 78.21 | 78.25 | 77.50 | 78.00 | 1,879,710 | -0.20(-0.25%) |
Nov 18, 2014 | 78.35 | 79.23 | 78.09 | 78.20 | 1,343,812 | -0.05(-0.06%) |
Nov 17, 2014 | 78.58 | 78.59 | 78.02 | 78.25 | 1,214,304 | -0.40(-0.51%) |
Nov 14, 2014 | 78.51 | 79.34 | 78.51 | 78.65 | 790,591 | -0.16(-0.20%) |
Nov 13, 2014 | 79.07 | 79.38 | 78.52 | 78.81 | 979,993 | -0.29(-0.36%) |
Nov 12, 2014 | 78.51 | 79.26 | 78.34 | 79.10 | 1,456,790 | +0.31(+0.40%) |
Nov 11, 2014 | 78.70 | 79.13 | 78.50 | 78.78 | 1,041,837 | -0.04(-0.05%) |
Nov 10, 2014 | 78.27 | 78.87 | 77.91 | 78.82 | 1,422,245 | +0.72(+0.92%) |
Nov 07, 2014 | 77.71 | 78.36 | 77.39 | 78.11 | 943,221 | +0.50(+0.65%) |
Nov 06, 2014 | 76.93 | 77.76 | 76.69 | 77.61 | 1,346,084 | +0.93(+1.21%) |
Nov 05, 2014 | 77.16 | 77.25 | 76.60 | 76.68 | 1,406,543 | +0.10(+0.13%) |
Nov 04, 2014 | 76.75 | 76.94 | 76.28 | 76.58 | 857,383 | -0.38(-0.49%) |
Nov 03, 2014 | 77.07 | 77.60 | 76.85 | 76.96 | 1,030,552 | -0.02(-0.03%) |
Oct 31, 2014 | 76.29 | 77.04 | 76.14 | 76.98 | 1,281,674 | +1.29(+1.71%) |
Oct 30, 2014 | 74.75 | 76.12 | 74.46 | 75.69 | 939,194 | +0.49(+0.66%) |
Oct 29, 2014 | 75.31 | 75.38 | 74.46 | 75.20 | 1,771,742 | +0.08(+0.11%) |
Oct 28, 2014 | 74.20 | 75.30 | 73.73 | 75.12 | 3,163,566 | +1.50(+2.03%) |
Oct 27, 2014 | 73.89 | 73.89 | 73.26 | 73.62 | 1,326,514 | -0.47(-0.63%) |
Oct 24, 2014 | 72.95 | 74.17 | 72.81 | 74.09 | 1,120,631 | +0.94(+1.28%) |
Oct 23, 2014 | 72.80 | 73.89 | 72.50 | 73.15 | 2,342,971 | +1.29(+1.80%) |
Oct 22, 2014 | 72.37 | 73.67 | 71.35 | 71.86 | 3,373,000 | +1.09(+1.53%) |
Oct 21, 2014 | 69.78 | 71.08 | 69.76 | 70.78 | 2,616,113 | +1.34(+1.93%) |
Oct 20, 2014 | 68.80 | 69.45 | 68.53 | 69.44 | 1,952,072 | +0.22(+0.32%) |
Oct 17, 2014 | 68.77 | 69.92 | 68.70 | 69.21 | 1,750,190 | +1.08(+1.58%) |
Oct 16, 2014 | 65.81 | 68.29 | 65.79 | 68.14 | 1,712,829 | +1.29(+1.93%) |
Oct 15, 2014 | 67.21 | 67.32 | 64.97 | 66.85 | 2,584,035 | -1.04(-1.53%) |
Oct 14, 2014 | 67.19 | 68.53 | 67.19 | 67.88 | 1,810,776 | +1.00(+1.50%) |
Oct 13, 2014 | 68.70 | 69.20 | 66.82 | 66.88 | 1,111,764 | -1.83(-2.67%) |
Oct 10, 2014 | 69.29 | 69.62 | 68.42 | 68.71 | 1,433,033 | -0.48(-0.70%) |
Oct 09, 2014 | 70.92 | 70.97 | 69.07 | 69.20 | 1,679,747 | -1.80(-2.54%) |
Oct 08, 2014 | 70.02 | 71.11 | 68.84 | 71.00 | 2,367,429 | +0.94(+1.34%) |
Oct 07, 2014 | 71.98 | 72.00 | 70.04 | 70.06 | 1,896,662 | -2.47(-3.41%) |
Oct 06, 2014 | 72.71 | 73.07 | 72.48 | 72.54 | 1,362,875 | +0.19(+0.26%) |
Oct 03, 2014 | 71.99 | 72.44 | 71.53 | 72.35 | 1,175,758 | +0.61(+0.85%) |
Oct 02, 2014 | 71.98 | 72.26 | 71.15 | 71.74 | 835,447 | -0.20(-0.27%) |
Oct 01, 2014 | 73.00 | 73.04 | 71.67 | 71.94 | 1,697,599 | -1.06(-1.45%) |
Sep 30, 2014 | 74.08 | 74.13 | 72.75 | 73.00 | 1,462,443 | -0.98(-1.32%) |
Sep 29, 2014 | 73.64 | 74.11 | 73.41 | 73.97 | 728,116 | -0.21(-0.28%) |
Sep 26, 2014 | 74.20 | 74.37 | 73.71 | 74.18 | 1,066,255 | -0.07(-0.09%) |
Sep 25, 2014 | 75.24 | 75.24 | 74.20 | 74.25 | 1,054,556 | -1.13(-1.49%) |
Sep 24, 2014 | 74.93 | 75.52 | 74.55 | 75.37 | 1,325,188 | +0.18(+0.24%) |
Sep 23, 2014 | 75.10 | 75.53 | 74.75 | 75.19 | 1,288,419 | -0.14(-0.19%) |
Sep 22, 2014 | 76.43 | 76.66 | 75.10 | 75.33 | 1,248,110 | -1.33(-1.74%) |
Sep 19, 2014 | 77.17 | 78.43 | 76.29 | 76.66 | 3,186,536 | -0.17(-0.22%) |
Sep 18, 2014 | 75.96 | 76.92 | 75.75 | 76.84 | 2,515,490 | +0.98(+1.29%) |
Sep 17, 2014 | 75.48 | 76.22 | 75.48 | 75.86 | 1,164,130 | +0.30(+0.40%) |
Sep 16, 2014 | 75.45 | 75.82 | 74.99 | 75.55 | 898,838 | +0.10(+0.13%) |
Sep 15, 2014 | 75.40 | 75.61 | 75.11 | 75.45 | 868,563 | -0.09(-0.12%) |
Sep 12, 2014 | 75.61 | 75.73 | 75.06 | 75.54 | 934,809 | -0.19(-0.25%) |
Sep 11, 2014 | 75.29 | 75.91 | 75.19 | 75.73 | 1,298,719 | +0.07(+0.09%) |
Sep 10, 2014 | 75.31 | 75.82 | 75.08 | 75.67 | 949,070 | +0.27(+0.36%) |
Sep 09, 2014 | 75.36 | 75.91 | 75.29 | 75.40 | 794,199 | -0.06(-0.08%) |
Sep 08, 2014 | 75.39 | 76.01 | 75.29 | 75.45 | 893,801 | -0.12(-0.16%) |
Sep 05, 2014 | 74.95 | 75.61 | 74.35 | 75.58 | 977,956 | +0.53(+0.70%) |
Sep 04, 2014 | 75.12 | 75.75 | 74.91 | 75.05 | 803,440 | -0.04(-0.05%) |
Sep 03, 2014 | 75.40 | 75.60 | 74.94 | 75.09 | 729,866 | -0.21(-0.27%) |