Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 75.14 | 75.20 | 73.01 | 73.30 | 17,726,522 | -4.20(-5.42%) |
Nov 26, 2014 | 78.15 | 77.51 | 77.51 | 77.51 | 9,973,165 | -0.70(-0.90%) |
Nov 25, 2014 | 79.32 | 79.33 | 77.86 | 78.21 | 9,898,958 | -0.97(-1.22%) |
Nov 24, 2014 | 79.54 | 79.84 | 78.88 | 79.18 | 8,624,842 | -0.67(-0.83%) |
Nov 21, 2014 | 79.98 | 80.06 | 79.27 | 79.84 | 10,933,282 | +0.86(+1.08%) |
Nov 20, 2014 | 78.21 | 79.09 | 78.21 | 78.99 | 7,823,550 | +0.57(+0.72%) |
Nov 19, 2014 | 78.08 | 78.56 | 77.48 | 78.42 | 6,342,213 | +0.67(+0.87%) |
Nov 18, 2014 | 78.08 | 78.53 | 77.60 | 77.75 | 8,425,111 | -0.19(-0.24%) |
Nov 17, 2014 | 78.08 | 78.21 | 77.61 | 77.94 | 8,485,938 | -0.38(-0.49%) |
Nov 14, 2014 | 77.90 | 78.34 | 77.71 | 78.32 | 7,265,059 | +0.63(+0.81%) |
Nov 13, 2014 | 78.11 | 78.37 | 77.15 | 77.69 | 16,516,549 | -0.80(-1.02%) |
Nov 12, 2014 | 78.63 | 79.19 | 78.31 | 78.49 | 7,379,953 | -0.53(-0.67%) |
Nov 11, 2014 | 78.69 | 79.17 | 78.25 | 79.01 | 5,931,946 | +0.35(+0.44%) |
Nov 10, 2014 | 79.78 | 79.84 | 78.26 | 78.67 | 9,160,408 | -0.59(-0.74%) |
Nov 07, 2014 | 79.22 | 79.88 | 78.96 | 79.26 | 11,042,176 | +0.18(+0.23%) |
Nov 06, 2014 | 77.99 | 79.09 | 77.63 | 79.07 | 9,567,594 | +0.99(+1.26%) |
Nov 05, 2014 | 78.23 | 78.25 | 76.63 | 78.09 | 9,897,035 | +1.12(+1.46%) |
Nov 04, 2014 | 77.38 | 77.40 | 76.58 | 76.97 | 14,367,756 | -0.94(-1.21%) |
Nov 03, 2014 | 79.94 | 80.04 | 77.69 | 77.91 | 15,467,419 | -2.11(-2.64%) |
Oct 31, 2014 | 78.95 | 80.17 | 77.65 | 80.02 | 15,996,060 | +1.83(+2.35%) |
Oct 30, 2014 | 77.51 | 78.22 | 77.10 | 78.19 | 7,756,253 | +0.04(+0.05%) |
Oct 29, 2014 | 78.72 | 79.03 | 77.45 | 78.15 | 10,303,339 | +0.01(+0.01%) |
Oct 28, 2014 | 77.50 | 78.23 | 76.83 | 78.14 | 10,903,543 | +1.41(+1.83%) |
Oct 27, 2014 | 76.31 | 76.97 | 77.33 | 76.73 | 10,072,071 | -0.59(-0.77%) |
Oct 24, 2014 | 77.51 | 77.56 | 76.41 | 77.33 | 8,257,714 | -0.19(-0.24%) |
Oct 23, 2014 | 77.39 | 78.27 | 76.73 | 77.51 | 10,785,724 | +1.46(+1.92%) |
Oct 22, 2014 | 76.85 | 77.55 | 75.99 | 76.05 | 10,808,242 | -0.73(-0.95%) |
Oct 21, 2014 | 75.51 | 76.83 | 75.33 | 76.78 | 13,347,937 | +2.40(+3.23%) |
Oct 20, 2014 | 74.41 | 74.65 | 74.03 | 74.38 | 13,233,888 | -0.21(-0.28%) |
Oct 17, 2014 | 74.57 | 75.21 | 73.87 | 74.59 | 16,335,482 | +0.49(+0.67%) |
Oct 16, 2014 | 72.02 | 74.26 | 71.52 | 74.09 | 17,850,402 | +1.19(+1.64%) |
Oct 15, 2014 | 72.43 | 73.05 | 71.15 | 72.90 | 22,902,752 | -0.34(-0.46%) |
Oct 14, 2014 | 75.12 | 75.42 | 72.78 | 73.24 | 17,299,606 | -1.50(-2.01%) |
Oct 13, 2014 | 75.75 | 76.45 | 74.62 | 74.74 | 11,697,222 | -1.24(-1.63%) |
Oct 10, 2014 | 76.52 | 77.21 | 75.32 | 75.98 | 13,877,722 | -0.41(-0.54%) |
Oct 09, 2014 | 78.07 | 78.11 | 76.21 | 76.39 | 17,219,996 | -2.29(-2.92%) |
Oct 08, 2014 | 77.27 | 78.89 | 76.82 | 78.69 | 14,275,433 | +1.29(+1.66%) |
Oct 07, 2014 | 78.37 | 79.01 | 77.39 | 77.40 | 10,954,980 | -1.38(-1.75%) |
Oct 06, 2014 | 78.66 | 79.42 | 78.24 | 78.78 | 8,110,473 | +0.25(+0.32%) |
Oct 03, 2014 | 78.83 | 78.83 | 77.65 | 78.53 | 9,440,962 | +0.40(+0.51%) |
Oct 02, 2014 | 78.31 | 78.65 | 77.47 | 78.13 | 12,247,489 | -0.36(-0.46%) |
Oct 01, 2014 | 79.26 | 79.62 | 78.31 | 78.49 | 12,041,738 | -1.11(-1.40%) |
Sep 30, 2014 | 80.40 | 80.40 | 79.16 | 79.60 | 12,569,583 | -0.82(-1.02%) |
Sep 29, 2014 | 80.54 | 80.55 | 79.48 | 80.42 | 10,184,800 | -0.61(-0.76%) |
Sep 26, 2014 | 80.42 | 81.42 | 80.07 | 81.04 | 8,253,899 | +0.53(+0.65%) |
Sep 25, 2014 | 81.52 | 81.80 | 80.51 | 80.51 | 9,692,222 | -1.15(-1.41%) |
Sep 24, 2014 | 82.10 | 82.10 | 80.62 | 81.66 | 12,005,330 | -0.44(-0.54%) |
Sep 23, 2014 | 82.41 | 82.71 | 81.96 | 82.10 | 8,425,229 | -0.29(-0.35%) |
Sep 22, 2014 | 83.12 | 83.34 | 82.37 | 82.38 | 8,769,591 | -0.87(-1.05%) |
Sep 19, 2014 | 83.35 | 83.86 | 83.15 | 83.26 | 15,124,463 | +0.44(+0.53%) |
Sep 18, 2014 | 83.29 | 83.42 | 82.62 | 82.82 | 7,031,976 | -0.39(-0.47%) |
Sep 17, 2014 | 83.48 | 83.72 | 83.02 | 83.20 | 6,870,402 | -0.16(-0.19%) |
Sep 16, 2014 | 82.76 | 83.84 | 82.46 | 83.36 | 9,880,548 | +0.48(+0.58%) |
Sep 15, 2014 | 81.62 | 83.24 | 81.43 | 82.88 | 8,162,494 | +1.05(+1.29%) |
Sep 12, 2014 | 82.42 | 82.50 | 81.53 | 81.83 | 7,381,581 | -0.78(-0.94%) |
Sep 11, 2014 | 82.24 | 82.77 | 81.66 | 82.61 | 9,848,170 | -0.30(-0.36%) |
Sep 10, 2014 | 83.03 | 83.22 | 82.06 | 82.91 | 16,409,884 | -0.60(-0.72%) |
Sep 09, 2014 | 83.05 | 83.92 | 82.90 | 83.51 | 10,087,839 | -0.69(-0.82%) |
Sep 08, 2014 | 84.51 | 84.56 | 83.85 | 84.20 | 6,309,316 | -0.79(-0.93%) |
Sep 05, 2014 | 84.83 | 85.02 | 84.17 | 84.99 | 7,552,844 | +0.40(+0.47%) |
Sep 04, 2014 | 85.53 | 85.70 | 84.19 | 84.59 | 7,794,145 | -0.71(-0.83%) |
Sep 03, 2014 | 85.69 | 85.97 | 85.17 | 85.30 | 5,766,184 | +0.21(+0.25%) |