Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 73.41 | 73.66 | 72.47 | 72.92 | 10,390,174 | +0.01(+0.02%) |
Nov 26, 2014 | 73.60 | 72.91 | 72.91 | 72.91 | 15,870,654 | -0.59(-0.80%) |
Nov 25, 2014 | 73.38 | 73.69 | 71.51 | 73.50 | 28,301,020 | +0.37(+0.51%) |
Nov 24, 2014 | 73.50 | 74.36 | 72.28 | 73.13 | 23,535,540 | +0.01(+0.02%) |
Nov 21, 2014 | 74.30 | 74.52 | 72.75 | 73.11 | 23,063,446 | -0.01(-0.01%) |
Nov 20, 2014 | 74.11 | 75.15 | 72.91 | 73.12 | 27,548,780 | -1.27(-1.71%) |
Nov 19, 2014 | 75.02 | 75.10 | 73.42 | 74.39 | 19,069,758 | -1.00(-1.32%) |
Nov 18, 2014 | 73.92 | 75.58 | 73.29 | 75.39 | 27,733,090 | +2.38(+3.26%) |
Nov 17, 2014 | 73.49 | 74.26 | 72.91 | 73.01 | 23,516,696 | -1.18(-1.59%) |
Nov 14, 2014 | 75.23 | 75.45 | 72.69 | 74.19 | 32,402,238 | -1.56(-2.05%) |
Nov 13, 2014 | 77.75 | 77.82 | 75.24 | 75.74 | 28,717,424 | -1.96(-2.53%) |
Nov 12, 2014 | 78.33 | 78.37 | 76.83 | 77.71 | 17,604,962 | -0.81(-1.03%) |
Nov 11, 2014 | 78.13 | 79.03 | 77.54 | 78.51 | 16,792,722 | +0.72(+0.93%) |
Nov 10, 2014 | 79.28 | 79.50 | 77.53 | 77.79 | 29,449,944 | +0.41(+0.54%) |
Nov 07, 2014 | 79.16 | 79.20 | 77.29 | 77.38 | 17,421,362 | -0.36(-0.46%) |
Nov 06, 2014 | 77.74 | 78.83 | 77.12 | 77.74 | 18,085,114 | +0.65(+0.84%) |
Nov 05, 2014 | 80.59 | 80.62 | 76.87 | 77.09 | 21,256,026 | -2.67(-3.34%) |
Nov 04, 2014 | 79.68 | 80.43 | 79.21 | 79.76 | 14,022,503 | -0.19(-0.24%) |
Nov 03, 2014 | 81.64 | 82.00 | 79.23 | 79.95 | 21,123,616 | -1.47(-1.80%) |
Oct 31, 2014 | 84.25 | 84.92 | 80.51 | 81.41 | 30,361,534 | -1.61(-1.94%) |
Oct 30, 2014 | 80.48 | 83.12 | 80.40 | 83.03 | 18,974,420 | +2.54(+3.16%) |
Oct 29, 2014 | 79.85 | 82.45 | 78.51 | 80.48 | 29,093,544 | -1.98(-2.41%) |
Oct 28, 2014 | 82.32 | 82.96 | 81.60 | 82.47 | 22,143,326 | +0.63(+0.76%) |
Oct 27, 2014 | 80.52 | 82.13 | 80.48 | 81.84 | 15,825,330 | +1.37(+1.70%) |
Oct 24, 2014 | 78.16 | 81.03 | 77.49 | 80.48 | 20,815,242 | +2.57(+3.29%) |
Oct 23, 2014 | 77.52 | 78.64 | 76.69 | 77.91 | 19,083,468 | +0.79(+1.03%) |
Oct 22, 2014 | 77.42 | 77.78 | 75.66 | 77.12 | 18,926,042 | -0.42(-0.54%) |
Oct 21, 2014 | 75.63 | 77.54 | 75.21 | 77.54 | 16,872,620 | +3.24(+4.36%) |
Oct 20, 2014 | 73.53 | 74.25 | 73.29 | 74.30 | 16,354,730 | +1.06(+1.45%) |
Oct 17, 2014 | 71.69 | 74.38 | 71.69 | 73.24 | 24,128,230 | +2.81(+3.99%) |
Oct 16, 2014 | 68.61 | 72.69 | 68.29 | 70.42 | 27,352,180 | +0.52(+0.75%) |
Oct 15, 2014 | 69.06 | 70.40 | 66.68 | 69.90 | 32,785,122 | -0.74(-1.05%) |
Oct 14, 2014 | 74.14 | 74.78 | 70.17 | 70.64 | 37,483,460 | -3.10(-4.20%) |
Oct 13, 2014 | 75.95 | 76.01 | 73.68 | 73.74 | 20,051,766 | -1.66(-2.21%) |
Oct 10, 2014 | 76.61 | 78.14 | 74.87 | 75.40 | 27,119,194 | -1.54(-2.00%) |
Oct 09, 2014 | 78.81 | 78.96 | 76.85 | 76.94 | 18,131,250 | -2.20(-2.77%) |
Oct 08, 2014 | 75.82 | 79.21 | 75.63 | 79.14 | 22,758,162 | +3.33(+4.39%) |
Oct 07, 2014 | 76.22 | 76.54 | 74.54 | 75.81 | 13,424,284 | -0.61(-0.80%) |
Oct 06, 2014 | 77.94 | 78.11 | 76.19 | 76.42 | 15,514,669 | -1.01(-1.30%) |
Oct 03, 2014 | 76.73 | 78.03 | 76.11 | 77.43 | 14,164,894 | +1.42(+1.87%) |
Oct 02, 2014 | 76.33 | 76.99 | 75.31 | 76.01 | 15,861,834 | -0.75(-0.98%) |
Oct 01, 2014 | 77.77 | 78.21 | 76.46 | 76.75 | 16,038,781 | -0.63(-0.81%) |
Sep 30, 2014 | 78.13 | 78.51 | 76.95 | 77.38 | 15,988,295 | -0.77(-0.99%) |
Sep 29, 2014 | 78.21 | 79.00 | 77.38 | 78.15 | 11,103,779 | -0.63(-0.80%) |
Sep 26, 2014 | 79.16 | 79.24 | 77.60 | 78.78 | 14,945,022 | +0.76(+0.97%) |
Sep 25, 2014 | 79.17 | 80.39 | 77.35 | 78.03 | 21,181,064 | -1.00(-1.26%) |
Sep 24, 2014 | 77.23 | 79.09 | 77.07 | 79.02 | 20,329,694 | +2.41(+3.15%) |
Sep 23, 2014 | 76.11 | 77.20 | 76.00 | 76.61 | 14,721,311 | -0.06(-0.08%) |
Sep 22, 2014 | 77.06 | 78.19 | 76.05 | 76.67 | 16,946,150 | -0.36(-0.46%) |
Sep 19, 2014 | 78.32 | 78.43 | 76.70 | 77.02 | 30,593,168 | +0.02(+0.03%) |
Sep 18, 2014 | 76.06 | 77.42 | 75.67 | 77.00 | 22,487,204 | +1.52(+2.01%) |
Sep 17, 2014 | 76.01 | 76.77 | 74.09 | 75.48 | 25,384,742 | -0.67(-0.88%) |
Sep 16, 2014 | 72.58 | 76.30 | 72.13 | 76.15 | 20,532,282 | +2.74(+3.73%) |
Sep 15, 2014 | 74.07 | 74.22 | 72.20 | 73.41 | 24,984,576 | -1.94(-2.58%) |
Sep 12, 2014 | 77.18 | 77.71 | 74.80 | 75.35 | 21,811,008 | -1.98(-2.57%) |
Sep 11, 2014 | 78.51 | 78.86 | 76.91 | 77.34 | 14,404,102 | -1.33(-1.69%) |
Sep 10, 2014 | 77.20 | 78.67 | 76.88 | 78.67 | 15,473,953 | +1.69(+2.20%) |
Sep 09, 2014 | 77.71 | 77.76 | 75.83 | 76.97 | 19,373,776 | -0.47(-0.60%) |
Sep 08, 2014 | 76.29 | 77.67 | 76.14 | 77.44 | 16,408,561 | +0.85(+1.11%) |
Sep 05, 2014 | 77.34 | 77.42 | 70.90 | 76.59 | 49,632,660 | -1.09(-1.40%) |
Sep 04, 2014 | 79.82 | 79.95 | 77.25 | 77.68 | 18,933,760 | -1.87(-2.35%) |
Sep 03, 2014 | 79.96 | 80.43 | 78.75 | 79.55 | 19,802,598 | +0.05(+0.06%) |