Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 74.31 | 74.56 | 73.36 | 73.82 | 10,264,125 | +0.01(+0.02%) |
Nov 26, 2014 | 74.50 | 73.80 | 73.80 | 73.80 | 15,678,118 | -0.60(-0.80%) |
Nov 25, 2014 | 74.28 | 74.60 | 72.38 | 74.40 | 27,957,684 | +0.38(+0.51%) |
Nov 24, 2014 | 74.40 | 75.28 | 73.17 | 74.02 | 23,250,016 | +0.01(+0.02%) |
Nov 21, 2014 | 75.21 | 75.43 | 73.64 | 74.01 | 22,783,652 | -0.01(-0.01%) |
Nov 20, 2014 | 75.02 | 76.07 | 73.80 | 74.02 | 27,214,572 | -1.29(-1.71%) |
Nov 19, 2014 | 75.94 | 76.03 | 74.33 | 75.31 | 18,838,414 | -1.01(-1.32%) |
Nov 18, 2014 | 74.83 | 76.50 | 74.19 | 76.31 | 27,396,644 | +2.41(+3.26%) |
Nov 17, 2014 | 74.39 | 75.17 | 73.80 | 73.91 | 23,231,402 | -1.19(-1.59%) |
Nov 14, 2014 | 76.16 | 76.37 | 73.58 | 75.10 | 32,009,150 | -1.57(-2.05%) |
Nov 13, 2014 | 78.70 | 78.77 | 76.17 | 76.67 | 28,369,038 | -1.99(-2.53%) |
Nov 12, 2014 | 79.29 | 79.33 | 77.78 | 78.66 | 17,391,386 | -0.82(-1.03%) |
Nov 11, 2014 | 79.09 | 80.00 | 78.49 | 79.48 | 16,589,001 | +0.73(+0.93%) |
Nov 10, 2014 | 80.26 | 80.48 | 78.48 | 78.75 | 29,092,670 | +0.42(+0.54%) |
Nov 07, 2014 | 80.13 | 80.17 | 78.24 | 78.33 | 17,210,014 | -0.36(-0.46%) |
Nov 06, 2014 | 78.69 | 79.80 | 78.07 | 78.69 | 17,865,714 | +0.65(+0.84%) |
Nov 05, 2014 | 81.58 | 81.61 | 77.81 | 78.04 | 20,998,158 | -2.70(-3.34%) |
Nov 04, 2014 | 80.66 | 81.42 | 80.18 | 80.74 | 13,852,388 | -0.19(-0.24%) |
Nov 03, 2014 | 82.64 | 83.00 | 80.21 | 80.93 | 20,867,354 | -1.49(-1.80%) |
Oct 31, 2014 | 85.28 | 85.97 | 81.50 | 82.41 | 29,993,202 | -1.63(-1.94%) |
Oct 30, 2014 | 81.47 | 84.14 | 81.38 | 84.05 | 18,744,230 | +2.58(+3.16%) |
Oct 29, 2014 | 80.83 | 83.46 | 79.47 | 81.47 | 28,740,594 | -2.01(-2.41%) |
Oct 28, 2014 | 83.33 | 83.98 | 82.60 | 83.48 | 21,874,692 | +0.63(+0.76%) |
Oct 27, 2014 | 81.51 | 83.14 | 81.46 | 82.85 | 15,633,345 | +1.38(+1.70%) |
Oct 24, 2014 | 79.12 | 82.02 | 78.44 | 81.46 | 20,562,720 | +2.60(+3.29%) |
Oct 23, 2014 | 78.47 | 79.60 | 77.63 | 78.87 | 18,851,956 | +0.80(+1.03%) |
Oct 22, 2014 | 78.37 | 78.73 | 76.59 | 78.06 | 18,696,440 | -0.43(-0.54%) |
Oct 21, 2014 | 76.56 | 78.49 | 76.13 | 78.49 | 16,667,929 | +3.28(+4.36%) |
Oct 20, 2014 | 74.43 | 75.16 | 74.19 | 75.21 | 16,156,322 | +1.07(+1.45%) |
Oct 17, 2014 | 72.57 | 75.29 | 72.57 | 74.14 | 23,835,518 | +2.85(+3.99%) |
Oct 16, 2014 | 69.46 | 73.58 | 69.13 | 71.29 | 27,020,356 | +0.53(+0.75%) |
Oct 15, 2014 | 69.90 | 71.27 | 67.50 | 70.76 | 32,387,386 | -0.75(-1.05%) |
Oct 14, 2014 | 75.06 | 75.70 | 71.03 | 71.51 | 37,028,728 | -3.13(-4.20%) |
Oct 13, 2014 | 76.89 | 76.95 | 74.58 | 74.64 | 19,808,508 | -1.69(-2.21%) |
Oct 10, 2014 | 77.55 | 79.10 | 75.79 | 76.33 | 26,790,196 | -1.56(-2.00%) |
Oct 09, 2014 | 79.78 | 79.93 | 77.79 | 77.89 | 17,911,288 | -2.22(-2.77%) |
Oct 08, 2014 | 76.75 | 80.18 | 76.56 | 80.11 | 22,482,070 | +3.37(+4.39%) |
Oct 07, 2014 | 77.15 | 77.48 | 75.45 | 76.74 | 13,261,427 | -0.62(-0.80%) |
Oct 06, 2014 | 78.90 | 79.07 | 77.13 | 77.36 | 15,326,452 | -1.02(-1.30%) |
Oct 03, 2014 | 77.67 | 78.99 | 77.05 | 78.38 | 13,993,052 | +1.44(+1.87%) |
Oct 02, 2014 | 77.26 | 77.93 | 76.24 | 76.94 | 15,669,406 | -0.76(-0.98%) |
Oct 01, 2014 | 78.73 | 79.17 | 77.40 | 77.70 | 15,844,206 | -0.63(-0.81%) |
Sep 30, 2014 | 79.09 | 79.47 | 77.90 | 78.33 | 15,794,332 | -0.78(-0.99%) |
Sep 29, 2014 | 79.17 | 79.97 | 78.33 | 79.11 | 10,969,073 | -0.64(-0.80%) |
Sep 26, 2014 | 80.13 | 80.21 | 78.56 | 79.75 | 14,763,716 | +0.77(+0.97%) |
Sep 25, 2014 | 80.15 | 81.38 | 78.30 | 78.98 | 20,924,106 | -1.01(-1.26%) |
Sep 24, 2014 | 78.18 | 80.07 | 78.01 | 79.99 | 20,083,064 | +2.44(+3.15%) |
Sep 23, 2014 | 77.05 | 78.15 | 76.93 | 77.55 | 14,542,719 | -0.06(-0.08%) |
Sep 22, 2014 | 78.01 | 79.15 | 76.98 | 77.61 | 16,740,566 | -0.36(-0.46%) |
Sep 19, 2014 | 79.29 | 79.39 | 77.64 | 77.97 | 30,222,024 | +0.02(+0.03%) |
Sep 18, 2014 | 76.99 | 78.37 | 76.60 | 77.95 | 22,214,400 | +1.54(+2.01%) |
Sep 17, 2014 | 76.95 | 77.71 | 75.00 | 76.41 | 25,076,786 | -0.68(-0.88%) |
Sep 16, 2014 | 73.47 | 77.24 | 73.02 | 77.09 | 20,283,194 | +2.77(+3.73%) |
Sep 15, 2014 | 74.98 | 75.13 | 73.09 | 74.31 | 24,681,474 | -1.96(-2.58%) |
Sep 12, 2014 | 78.12 | 78.66 | 75.71 | 76.28 | 21,546,406 | -2.01(-2.57%) |
Sep 11, 2014 | 79.47 | 79.83 | 77.85 | 78.29 | 14,229,358 | -1.35(-1.69%) |
Sep 10, 2014 | 78.15 | 79.64 | 77.82 | 79.63 | 15,286,230 | +1.71(+2.20%) |
Sep 09, 2014 | 78.66 | 78.72 | 76.76 | 77.92 | 19,138,744 | -0.47(-0.60%) |
Sep 08, 2014 | 77.23 | 78.62 | 77.07 | 78.39 | 16,209,500 | +0.86(+1.11%) |
Sep 05, 2014 | 78.29 | 78.37 | 71.77 | 77.53 | 49,030,536 | -1.10(-1.40%) |
Sep 04, 2014 | 80.80 | 80.93 | 78.20 | 78.63 | 18,704,066 | -1.89(-2.35%) |
Sep 03, 2014 | 80.94 | 81.41 | 79.72 | 80.52 | 19,562,362 | +0.05(+0.06%) |