Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 84.18 | 84.54 | 83.85 | 84.04 | 1,037,244 | +0.06(+0.08%) |
Nov 26, 2014 | 83.20 | 83.97 | 83.97 | 83.97 | 2,048,127 | +0.76(+0.91%) |
Nov 25, 2014 | 83.75 | 83.75 | 82.96 | 83.22 | 2,798,671 | -0.29(-0.35%) |
Nov 24, 2014 | 83.69 | 83.87 | 83.24 | 83.51 | 1,819,487 | -0.02(-0.02%) |
Nov 21, 2014 | 83.99 | 84.05 | 83.32 | 83.52 | 2,196,246 | +0.28(+0.34%) |
Nov 20, 2014 | 82.54 | 83.45 | 82.53 | 83.24 | 1,983,912 | +0.35(+0.42%) |
Nov 19, 2014 | 82.56 | 82.99 | 82.37 | 82.90 | 2,334,427 | +0.14(+0.17%) |
Nov 18, 2014 | 82.53 | 83.11 | 82.43 | 82.75 | 2,221,317 | +0.08(+0.10%) |
Nov 17, 2014 | 82.24 | 82.77 | 82.10 | 82.67 | 2,042,341 | +0.26(+0.31%) |
Nov 14, 2014 | 82.99 | 83.11 | 82.14 | 82.41 | 2,118,570 | -0.64(-0.78%) |
Nov 13, 2014 | 83.11 | 83.29 | 82.66 | 83.06 | 1,765,019 | +0.14(+0.16%) |
Nov 12, 2014 | 82.62 | 82.99 | 82.18 | 82.92 | 1,822,477 | +0.10(+0.12%) |
Nov 11, 2014 | 82.80 | 83.36 | 82.77 | 82.82 | 1,982,710 | -0.04(-0.05%) |
Nov 10, 2014 | 82.16 | 82.96 | 82.16 | 82.86 | 2,513,269 | +0.50(+0.61%) |
Nov 07, 2014 | 82.10 | 82.45 | 81.83 | 82.37 | 1,782,969 | +0.37(+0.45%) |
Nov 06, 2014 | 81.98 | 82.10 | 81.49 | 82.00 | 1,603,160 | +0.34(+0.41%) |
Nov 05, 2014 | 81.73 | 81.83 | 81.12 | 81.66 | 2,197,056 | +0.29(+0.36%) |
Nov 04, 2014 | 80.65 | 81.61 | 80.31 | 81.37 | 3,629,911 | +0.95(+1.18%) |
Nov 03, 2014 | 81.11 | 81.19 | 80.41 | 80.42 | 4,602,973 | -0.68(-0.84%) |
Oct 31, 2014 | 81.36 | 81.42 | 80.93 | 81.10 | 2,920,224 | +0.64(+0.80%) |
Oct 30, 2014 | 79.73 | 80.89 | 79.71 | 80.46 | 3,375,516 | +0.47(+0.58%) |
Oct 29, 2014 | 80.43 | 80.60 | 79.70 | 79.99 | 2,547,784 | -0.25(-0.31%) |
Oct 28, 2014 | 79.89 | 80.30 | 79.72 | 80.24 | 3,420,214 | +0.69(+0.87%) |
Oct 27, 2014 | 78.77 | 79.68 | 78.63 | 79.55 | 3,207,203 | +0.92(+1.17%) |
Oct 24, 2014 | 77.72 | 78.69 | 77.61 | 78.63 | 2,924,897 | +0.77(+0.99%) |
Oct 23, 2014 | 77.55 | 78.23 | 77.39 | 77.86 | 4,607,640 | +0.96(+1.25%) |
Oct 22, 2014 | 76.23 | 77.47 | 76.21 | 76.90 | 4,675,747 | +1.08(+1.42%) |
Oct 21, 2014 | 75.60 | 76.07 | 74.53 | 75.82 | 4,353,482 | +0.84(+1.12%) |
Oct 20, 2014 | 75.13 | 75.24 | 74.71 | 74.99 | 3,162,624 | -0.03(-0.04%) |
Oct 17, 2014 | 74.12 | 75.15 | 73.93 | 75.02 | 3,664,275 | +1.15(+1.56%) |
Oct 16, 2014 | 73.23 | 74.26 | 73.23 | 73.87 | 3,404,821 | -0.14(-0.20%) |
Oct 15, 2014 | 74.67 | 74.89 | 73.08 | 74.01 | 4,319,699 | -1.36(-1.80%) |
Oct 14, 2014 | 75.36 | 75.94 | 75.20 | 75.37 | 4,392,518 | +0.13(+0.17%) |
Oct 13, 2014 | 75.49 | 76.32 | 75.20 | 75.25 | 3,203,649 | -0.42(-0.55%) |
Oct 10, 2014 | 75.85 | 76.35 | 75.52 | 75.66 | 3,573,290 | +0.12(+0.16%) |
Oct 09, 2014 | 76.01 | 76.79 | 75.45 | 75.54 | 3,161,047 | -0.45(-0.59%) |
Oct 08, 2014 | 75.56 | 76.09 | 75.33 | 75.99 | 3,893,029 | +0.64(+0.84%) |
Oct 07, 2014 | 75.71 | 76.19 | 75.36 | 75.36 | 3,176,914 | -0.84(-1.10%) |
Oct 06, 2014 | 76.47 | 76.84 | 75.94 | 76.19 | 2,142,666 | +0.19(+0.25%) |
Oct 03, 2014 | 75.34 | 76.16 | 75.25 | 76.00 | 4,009,937 | +1.12(+1.49%) |
Oct 02, 2014 | 74.84 | 75.25 | 74.65 | 74.88 | 2,836,816 | -0.02(-0.03%) |
Oct 01, 2014 | 75.73 | 75.74 | 74.82 | 74.91 | 2,887,706 | -0.68(-0.89%) |
Sep 30, 2014 | 75.45 | 75.95 | 75.20 | 75.58 | 2,240,324 | +0.14(+0.18%) |
Sep 29, 2014 | 75.55 | 75.69 | 75.14 | 75.45 | 2,482,465 | -0.51(-0.67%) |
Sep 26, 2014 | 75.46 | 76.19 | 75.12 | 75.95 | 1,486,356 | +0.56(+0.75%) |
Sep 25, 2014 | 76.14 | 76.27 | 75.34 | 75.39 | 2,484,429 | -0.88(-1.15%) |
Sep 24, 2014 | 75.21 | 76.44 | 75.19 | 76.27 | 2,070,503 | +1.00(+1.33%) |
Sep 23, 2014 | 76.05 | 76.07 | 75.27 | 75.27 | 1,762,389 | -0.84(-1.11%) |
Sep 22, 2014 | 76.08 | 76.56 | 76.01 | 76.11 | 1,819,309 | -0.01(-0.01%) |
Sep 19, 2014 | 76.70 | 76.74 | 76.12 | 76.12 | 5,438,076 | -0.14(-0.18%) |
Sep 18, 2014 | 75.58 | 76.35 | 75.38 | 76.26 | 2,013,477 | +0.91(+1.21%) |
Sep 17, 2014 | 75.28 | 75.62 | 75.17 | 75.35 | 2,522,478 | +0.01(+0.01%) |
Sep 16, 2014 | 75.00 | 75.68 | 74.96 | 75.34 | 1,451,608 | +0.07(+0.10%) |
Sep 15, 2014 | 74.49 | 75.44 | 74.30 | 75.27 | 2,115,358 | +0.91(+1.22%) |
Sep 12, 2014 | 74.64 | 74.83 | 74.28 | 74.36 | 1,912,978 | -0.40(-0.54%) |
Sep 11, 2014 | 74.71 | 74.86 | 74.47 | 74.76 | 1,677,484 | -0.20(-0.27%) |
Sep 10, 2014 | 74.86 | 75.26 | 74.72 | 74.96 | 1,810,219 | +0.26(+0.34%) |
Sep 09, 2014 | 75.15 | 75.20 | 74.49 | 74.71 | 2,535,133 | -0.34(-0.45%) |
Sep 08, 2014 | 75.42 | 75.65 | 74.91 | 75.04 | 1,751,077 | -0.31(-0.42%) |
Sep 05, 2014 | 75.38 | 75.53 | 74.77 | 75.36 | 2,073,652 | -0.04(-0.05%) |
Sep 04, 2014 | 75.69 | 75.98 | 75.25 | 75.40 | 1,864,485 | -0.17(-0.22%) |
Sep 03, 2014 | 76.02 | 76.22 | 75.49 | 75.57 | 1,969,922 | -0.04(-0.05%) |