Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 77.67 | 78.27 | 77.23 | 77.70 | 15,992,035 | +0.08(+0.10%) |
Nov 26, 2014 | 75.53 | 77.62 | 77.62 | 77.62 | 32,695,300 | +1.99(+2.63%) |
Nov 25, 2014 | 74.21 | 75.74 | 74.13 | 75.63 | 32,223,848 | +1.62(+2.19%) |
Nov 24, 2014 | 73.54 | 74.35 | 73.35 | 74.01 | 22,085,654 | +0.26(+0.35%) |
Nov 21, 2014 | 74.50 | 74.50 | 73.50 | 73.75 | 23,060,382 | +0.15(+0.20%) |
Nov 20, 2014 | 72.80 | 73.99 | 72.51 | 73.60 | 19,139,724 | +0.27(+0.37%) |
Nov 19, 2014 | 74.01 | 74.54 | 73.11 | 73.33 | 25,416,596 | -1.01(-1.36%) |
Nov 18, 2014 | 74.45 | 74.80 | 73.90 | 74.34 | 20,683,552 | +0.10(+0.13%) |
Nov 17, 2014 | 74.88 | 75.66 | 73.88 | 74.24 | 28,682,912 | -0.64(-0.85%) |
Nov 14, 2014 | 74.27 | 74.93 | 74.04 | 74.88 | 19,476,878 | +0.63(+0.85%) |
Nov 13, 2014 | 74.74 | 75.24 | 73.64 | 74.25 | 26,422,352 | -0.47(-0.63%) |
Nov 12, 2014 | 74.28 | 75.14 | 73.54 | 74.72 | 26,513,052 | +0.11(+0.15%) |
Nov 11, 2014 | 74.95 | 74.98 | 74.03 | 74.61 | 18,718,276 | -0.39(-0.52%) |
Nov 10, 2014 | 75.36 | 75.48 | 74.61 | 75.00 | 21,543,868 | -0.60(-0.79%) |
Nov 07, 2014 | 75.39 | 75.86 | 75.02 | 75.60 | 20,774,380 | +0.34(+0.45%) |
Nov 06, 2014 | 74.89 | 75.60 | 74.31 | 75.26 | 21,343,318 | +0.43(+0.57%) |
Nov 05, 2014 | 76.51 | 76.80 | 74.42 | 74.83 | 35,873,312 | -0.93(-1.23%) |
Nov 04, 2014 | 74.23 | 75.77 | 73.65 | 75.76 | 39,250,156 | +1.88(+2.54%) |
Nov 03, 2014 | 75.47 | 75.52 | 73.70 | 73.88 | 40,600,208 | -1.11(-1.48%) |
Oct 31, 2014 | 74.93 | 75.70 | 74.46 | 74.99 | 44,544,324 | +0.88(+1.19%) |
Oct 30, 2014 | 75.05 | 75.35 | 72.90 | 74.11 | 83,213,888 | -1.75(-2.31%) |
Oct 29, 2014 | 75.45 | 75.94 | 74.78 | 75.86 | 106,057,592 | -4.91(-6.08%) |
Oct 28, 2014 | 80.18 | 81.16 | 79.57 | 80.77 | 73,121,904 | +0.49(+0.61%) |
Oct 27, 2014 | 80.74 | 80.80 | 79.76 | 80.28 | 30,099,792 | -0.39(-0.48%) |
Oct 24, 2014 | 80.20 | 80.82 | 79.32 | 80.67 | 32,247,520 | +0.63(+0.79%) |
Oct 23, 2014 | 79.38 | 80.63 | 79.01 | 80.04 | 35,025,156 | +1.67(+2.13%) |
Oct 22, 2014 | 78.82 | 79.85 | 78.01 | 78.37 | 41,834,056 | -0.32(-0.41%) |
Oct 21, 2014 | 77.56 | 78.74 | 77.15 | 78.69 | 32,226,900 | +1.74(+2.26%) |
Oct 20, 2014 | 75.60 | 77.09 | 75.38 | 76.95 | 34,649,056 | +1.00(+1.32%) |
Oct 17, 2014 | 74.23 | 76.00 | 73.75 | 75.95 | 76,341,640 | +3.32(+4.57%) |
Oct 16, 2014 | 70.79 | 73.35 | 70.58 | 72.63 | 53,510,324 | -0.58(-0.79%) |
Oct 15, 2014 | 71.69 | 73.80 | 70.32 | 73.21 | 61,473,356 | -0.38(-0.52%) |
Oct 14, 2014 | 74.00 | 74.18 | 72.05 | 73.59 | 50,273,800 | +0.60(+0.82%) |
Oct 13, 2014 | 73.23 | 74.78 | 72.62 | 72.99 | 43,913,224 | +0.08(+0.11%) |
Oct 10, 2014 | 75.59 | 76.50 | 72.76 | 72.91 | 52,146,160 | -3.00(-3.95%) |
Oct 09, 2014 | 77.28 | 77.76 | 75.85 | 75.91 | 32,465,450 | -1.61(-2.08%) |
Oct 08, 2014 | 76.18 | 77.71 | 75.10 | 77.52 | 32,952,276 | +1.23(+1.61%) |
Oct 07, 2014 | 77.05 | 77.95 | 76.24 | 76.29 | 25,291,824 | -1.27(-1.63%) |
Oct 06, 2014 | 77.19 | 77.89 | 76.85 | 77.56 | 25,721,300 | +0.12(+0.15%) |
Oct 03, 2014 | 77.76 | 78.06 | 77.26 | 77.44 | 23,340,172 | +0.36(+0.47%) |
Oct 02, 2014 | 76.57 | 77.48 | 75.64 | 77.08 | 36,470,972 | +0.53(+0.69%) |
Oct 01, 2014 | 78.78 | 78.82 | 75.90 | 76.55 | 55,069,240 | -2.49(-3.15%) |
Sep 30, 2014 | 79.35 | 79.71 | 78.60 | 79.04 | 35,868,156 | +0.04(+0.05%) |
Sep 29, 2014 | 78.12 | 79.20 | 77.91 | 79.00 | 34,008,768 | +0.21(+0.27%) |
Sep 26, 2014 | 77.59 | 78.84 | 77.33 | 78.79 | 28,872,012 | +1.57(+2.03%) |
Sep 25, 2014 | 78.60 | 78.94 | 77.13 | 77.22 | 37,502,624 | -1.31(-1.67%) |
Sep 24, 2014 | 78.10 | 78.62 | 77.51 | 78.53 | 30,659,860 | +0.24(+0.31%) |
Sep 23, 2014 | 76.33 | 78.63 | 76.04 | 78.29 | 36,729,416 | +1.49(+1.94%) |
Sep 22, 2014 | 77.00 | 77.53 | 75.95 | 76.80 | 31,941,044 | -1.11(-1.42%) |
Sep 19, 2014 | 77.40 | 78.30 | 76.44 | 77.91 | 76,671,328 | +0.91(+1.18%) |
Sep 18, 2014 | 76.77 | 77.33 | 76.52 | 77.00 | 23,015,556 | +0.57(+0.75%) |
Sep 17, 2014 | 75.96 | 77.25 | 75.57 | 76.43 | 28,671,910 | +0.35(+0.46%) |
Sep 16, 2014 | 73.52 | 76.23 | 73.22 | 76.08 | 37,722,700 | +1.50(+2.01%) |
Sep 15, 2014 | 77.15 | 77.25 | 73.43 | 74.58 | 49,646,208 | -2.90(-3.74%) |
Sep 12, 2014 | 78.02 | 78.30 | 77.10 | 77.48 | 26,744,356 | -0.44(-0.56%) |
Sep 11, 2014 | 77.13 | 78.36 | 77.05 | 77.92 | 32,227,376 | +0.49(+0.63%) |
Sep 10, 2014 | 76.52 | 77.95 | 76.51 | 77.43 | 29,901,792 | +0.76(+0.99%) |
Sep 09, 2014 | 77.59 | 78.17 | 76.20 | 76.67 | 28,851,132 | -1.22(-1.57%) |
Sep 08, 2014 | 77.26 | 78.17 | 77.01 | 77.89 | 28,167,180 | +0.63(+0.82%) |
Sep 05, 2014 | 76.10 | 77.38 | 75.60 | 77.26 | 29,475,854 | +1.31(+1.72%) |
Sep 04, 2014 | 75.89 | 76.88 | 75.53 | 75.95 | 26,636,256 | +0.12(+0.16%) |
Sep 03, 2014 | 77.14 | 77.48 | 75.60 | 75.83 | 32,361,514 | -0.85(-1.11%) |