Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 79.31 | 80.13 | 79.29 | 80.01 | 3,546,078 | +0.84(+1.06%) |
Nov 26, 2014 | 79.40 | 79.17 | 79.17 | 79.17 | 2,562,169 | +0.04(+0.05%) |
Nov 25, 2014 | 78.96 | 79.29 | 78.58 | 79.13 | 3,822,835 | +0.31(+0.40%) |
Nov 24, 2014 | 78.61 | 78.93 | 78.10 | 78.82 | 3,995,954 | +0.56(+0.72%) |
Nov 21, 2014 | 79.35 | 79.37 | 78.18 | 78.26 | 4,665,543 | -0.20(-0.25%) |
Nov 20, 2014 | 77.77 | 78.71 | 77.76 | 78.45 | 3,263,862 | +0.10(+0.13%) |
Nov 19, 2014 | 78.18 | 78.58 | 77.93 | 78.35 | 3,073,884 | -0.07(-0.09%) |
Nov 18, 2014 | 78.10 | 78.72 | 77.94 | 78.42 | 2,512,875 | +0.39(+0.50%) |
Nov 17, 2014 | 78.13 | 78.14 | 77.61 | 78.03 | 3,027,022 | -0.47(-0.60%) |
Nov 14, 2014 | 78.84 | 78.99 | 78.22 | 78.50 | 2,727,824 | -0.35(-0.44%) |
Nov 13, 2014 | 79.39 | 79.39 | 78.73 | 78.84 | 4,201,981 | -0.42(-0.52%) |
Nov 12, 2014 | 78.92 | 79.36 | 78.87 | 79.26 | 4,418,370 | -0.16(-0.21%) |
Nov 11, 2014 | 79.89 | 80.16 | 79.21 | 79.42 | 3,141,524 | -0.57(-0.71%) |
Nov 10, 2014 | 79.83 | 80.02 | 79.52 | 80.00 | 3,384,903 | +0.12(+0.15%) |
Nov 07, 2014 | 79.40 | 80.06 | 78.98 | 79.87 | 4,238,178 | +0.59(+0.74%) |
Nov 06, 2014 | 79.76 | 79.82 | 78.88 | 79.29 | 6,936,307 | -0.73(-0.91%) |
Nov 05, 2014 | 79.44 | 80.04 | 79.44 | 80.01 | 4,178,217 | +0.90(+1.14%) |
Nov 04, 2014 | 78.45 | 79.16 | 78.35 | 79.11 | 3,653,588 | +0.46(+0.58%) |
Nov 03, 2014 | 78.19 | 78.97 | 78.11 | 78.65 | 4,282,830 | +0.78(+1.00%) |
Oct 31, 2014 | 77.87 | 78.44 | 77.37 | 77.87 | 7,910,645 | +1.05(+1.36%) |
Oct 30, 2014 | 76.70 | 77.48 | 76.36 | 76.83 | 5,859,527 | +0.35(+0.45%) |
Oct 29, 2014 | 76.39 | 76.84 | 75.88 | 76.48 | 5,304,736 | +0.29(+0.37%) |
Oct 28, 2014 | 75.38 | 76.19 | 75.29 | 76.19 | 4,156,415 | +1.19(+1.59%) |
Oct 27, 2014 | 74.46 | 75.10 | 74.80 | 75.00 | 4,170,502 | +0.20(+0.27%) |
Oct 24, 2014 | 74.19 | 74.83 | 74.10 | 74.80 | 4,167,471 | +0.68(+0.92%) |
Oct 23, 2014 | 73.70 | 74.32 | 73.50 | 74.12 | 5,775,697 | +1.43(+1.97%) |
Oct 22, 2014 | 74.13 | 74.34 | 72.66 | 72.69 | 5,985,839 | -1.45(-1.96%) |
Oct 21, 2014 | 73.33 | 74.16 | 73.10 | 74.14 | 5,603,330 | +1.41(+1.94%) |
Oct 20, 2014 | 71.68 | 72.81 | 71.54 | 72.73 | 6,051,981 | +1.24(+1.73%) |
Oct 17, 2014 | 70.05 | 73.17 | 70.04 | 71.49 | 10,598,204 | +2.03(+2.92%) |
Oct 16, 2014 | 69.51 | 70.53 | 68.23 | 69.47 | 10,579,592 | -0.60(-0.85%) |
Oct 15, 2014 | 70.39 | 70.81 | 67.88 | 70.07 | 10,577,219 | -1.57(-2.19%) |
Oct 14, 2014 | 72.09 | 72.19 | 71.43 | 71.63 | 7,120,985 | -0.03(-0.05%) |
Oct 13, 2014 | 73.38 | 73.81 | 71.52 | 71.67 | 5,858,889 | -1.91(-2.60%) |
Oct 10, 2014 | 74.26 | 75.06 | 73.58 | 73.58 | 4,891,933 | -0.78(-1.05%) |
Oct 09, 2014 | 75.61 | 76.17 | 74.30 | 74.36 | 6,231,171 | -1.32(-1.74%) |
Oct 08, 2014 | 73.94 | 75.73 | 73.59 | 75.68 | 4,895,364 | +1.78(+2.41%) |
Oct 07, 2014 | 74.84 | 74.84 | 73.87 | 73.89 | 4,516,865 | -1.45(-1.93%) |
Oct 06, 2014 | 75.91 | 76.16 | 75.11 | 75.35 | 3,637,193 | -0.11(-0.15%) |
Oct 03, 2014 | 75.03 | 75.58 | 74.64 | 75.46 | 5,314,868 | +1.12(+1.50%) |
Oct 02, 2014 | 74.79 | 74.89 | 73.64 | 74.34 | 4,871,025 | +0.05(+0.07%) |
Oct 01, 2014 | 75.23 | 75.59 | 74.03 | 74.29 | 5,528,363 | -1.27(-1.68%) |
Sep 30, 2014 | 76.13 | 76.24 | 75.40 | 75.56 | 4,479,728 | -0.35(-0.47%) |
Sep 29, 2014 | 75.64 | 75.98 | 75.22 | 75.92 | 3,827,773 | -0.36(-0.48%) |
Sep 26, 2014 | 75.23 | 76.54 | 75.05 | 76.28 | 5,190,585 | +1.39(+1.86%) |
Sep 25, 2014 | 76.40 | 76.67 | 74.89 | 74.89 | 6,543,225 | -1.52(-1.99%) |
Sep 24, 2014 | 76.37 | 76.52 | 75.85 | 76.41 | 5,883,400 | +0.18(+0.24%) |
Sep 23, 2014 | 76.43 | 77.05 | 76.16 | 76.23 | 4,305,009 | -0.59(-0.76%) |
Sep 22, 2014 | 77.32 | 77.76 | 76.74 | 76.81 | 3,636,037 | -0.61(-0.79%) |
Sep 19, 2014 | 78.27 | 78.27 | 77.19 | 77.43 | 8,256,160 | -0.35(-0.44%) |
Sep 18, 2014 | 77.11 | 78.20 | 77.09 | 77.77 | 4,992,939 | +0.89(+1.16%) |
Sep 17, 2014 | 76.49 | 77.31 | 76.29 | 76.88 | 5,167,549 | +0.61(+0.80%) |
Sep 16, 2014 | 75.23 | 76.56 | 74.99 | 76.27 | 6,894,292 | +0.85(+1.12%) |
Sep 15, 2014 | 76.26 | 76.26 | 75.19 | 75.42 | 4,618,946 | -0.22(-0.30%) |
Sep 12, 2014 | 76.12 | 76.22 | 75.48 | 75.65 | 5,490,228 | -0.67(-0.88%) |
Sep 11, 2014 | 75.97 | 76.48 | 75.86 | 76.32 | 3,194,043 | +0.01(+0.01%) |
Sep 10, 2014 | 76.05 | 76.53 | 75.97 | 76.31 | 4,021,191 | +0.44(+0.58%) |
Sep 09, 2014 | 76.69 | 76.74 | 75.74 | 75.87 | 4,658,480 | -0.89(-1.16%) |
Sep 08, 2014 | 77.17 | 77.54 | 76.50 | 76.76 | 4,195,566 | -0.59(-0.76%) |
Sep 05, 2014 | 77.38 | 77.46 | 76.84 | 77.35 | 2,984,206 | -0.03(-0.04%) |
Sep 04, 2014 | 77.78 | 77.94 | 77.19 | 77.38 | 3,011,508 | -0.42(-0.54%) |
Sep 03, 2014 | 77.80 | 78.11 | 77.69 | 77.81 | 3,400,000 | +0.36(+0.47%) |