Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 79.66 | 81.04 | 79.37 | 80.18 | 5,468,133 | +2.14(+2.75%) |
Nov 26, 2014 | 78.15 | 78.04 | 78.04 | 78.04 | 2,445,506 | -0.10(-0.13%) |
Nov 25, 2014 | 78.22 | 78.55 | 78.02 | 78.14 | 3,750,600 | -0.10(-0.13%) |
Nov 24, 2014 | 78.53 | 78.77 | 78.23 | 78.24 | 3,686,274 | -0.07(-0.08%) |
Nov 21, 2014 | 78.50 | 79.18 | 78.18 | 78.31 | 5,219,064 | +0.47(+0.60%) |
Nov 20, 2014 | 76.84 | 78.30 | 76.71 | 77.84 | 9,582,527 | +0.78(+1.01%) |
Nov 19, 2014 | 77.20 | 77.45 | 76.87 | 77.06 | 4,964,530 | -0.28(-0.37%) |
Nov 18, 2014 | 77.92 | 77.99 | 77.30 | 77.34 | 4,607,099 | -0.32(-0.41%) |
Nov 17, 2014 | 77.87 | 78.04 | 77.50 | 77.67 | 4,000,704 | -0.26(-0.34%) |
Nov 14, 2014 | 78.73 | 78.77 | 77.67 | 77.93 | 6,136,160 | -0.70(-0.89%) |
Nov 13, 2014 | 79.23 | 79.40 | 77.45 | 78.63 | 8,116,160 | -0.12(-0.15%) |
Nov 12, 2014 | 78.61 | 78.83 | 78.12 | 78.75 | 4,922,745 | -0.10(-0.13%) |
Nov 11, 2014 | 79.19 | 79.31 | 78.57 | 78.85 | 3,789,055 | -0.21(-0.27%) |
Nov 10, 2014 | 78.53 | 79.24 | 78.25 | 79.06 | 5,014,959 | +0.52(+0.66%) |
Nov 07, 2014 | 78.66 | 78.73 | 78.13 | 78.53 | 4,375,774 | +0.03(+0.04%) |
Nov 06, 2014 | 78.14 | 78.57 | 77.81 | 78.51 | 4,124,843 | +0.54(+0.70%) |
Nov 05, 2014 | 78.25 | 78.35 | 77.44 | 77.96 | 4,309,231 | +0.33(+0.43%) |
Nov 04, 2014 | 76.65 | 78.30 | 76.64 | 77.63 | 6,589,798 | +1.04(+1.36%) |
Nov 03, 2014 | 76.06 | 76.64 | 75.87 | 76.58 | 4,955,285 | +0.53(+0.70%) |
Oct 31, 2014 | 75.83 | 76.73 | 75.80 | 76.06 | 7,549,995 | +1.17(+1.57%) |
Oct 30, 2014 | 73.95 | 75.24 | 73.88 | 74.88 | 4,165,800 | +0.49(+0.65%) |
Oct 29, 2014 | 74.62 | 74.84 | 73.59 | 74.40 | 3,764,629 | -0.20(-0.27%) |
Oct 28, 2014 | 74.31 | 74.68 | 74.17 | 74.60 | 4,869,915 | +0.47(+0.64%) |
Oct 27, 2014 | 72.88 | 74.23 | 72.92 | 74.13 | 5,756,024 | +1.20(+1.65%) |
Oct 24, 2014 | 74.63 | 74.84 | 72.79 | 72.92 | 5,862,402 | +0.08(+0.11%) |
Oct 23, 2014 | 72.52 | 73.39 | 72.52 | 72.84 | 5,749,444 | +1.03(+1.43%) |
Oct 22, 2014 | 73.03 | 73.04 | 71.78 | 71.81 | 4,917,496 | -1.23(-1.68%) |
Oct 21, 2014 | 71.69 | 73.16 | 71.55 | 73.04 | 5,006,940 | +1.94(+2.72%) |
Oct 20, 2014 | 70.23 | 71.10 | 70.23 | 71.10 | 4,158,584 | +0.59(+0.84%) |
Oct 17, 2014 | 69.89 | 70.71 | 69.75 | 70.51 | 4,990,520 | +1.18(+1.70%) |
Oct 16, 2014 | 69.12 | 70.09 | 68.94 | 69.33 | 7,204,015 | -0.59(-0.85%) |
Oct 15, 2014 | 68.88 | 70.20 | 68.18 | 69.92 | 6,709,363 | +0.47(+0.68%) |
Oct 14, 2014 | 69.20 | 70.00 | 69.04 | 69.45 | 4,529,046 | +0.82(+1.19%) |
Oct 13, 2014 | 69.49 | 70.01 | 68.60 | 68.63 | 4,269,218 | -0.80(-1.16%) |
Oct 10, 2014 | 69.92 | 70.48 | 69.53 | 69.44 | 4,960,324 | -0.54(-0.78%) |
Oct 09, 2014 | 71.22 | 71.22 | 69.86 | 69.98 | 4,276,447 | -1.17(-1.64%) |
Oct 08, 2014 | 70.13 | 71.19 | 69.63 | 71.15 | 4,487,941 | +1.24(+1.77%) |
Oct 07, 2014 | 71.02 | 71.02 | 69.89 | 69.91 | 4,087,019 | -1.54(-2.16%) |
Oct 06, 2014 | 71.97 | 72.44 | 71.34 | 71.45 | 3,445,541 | -0.17(-0.23%) |
Oct 03, 2014 | 70.81 | 71.83 | 70.74 | 71.62 | 4,531,672 | +1.20(+1.70%) |
Oct 02, 2014 | 70.34 | 70.60 | 69.73 | 70.42 | 4,896,584 | +0.16(+0.23%) |
Oct 01, 2014 | 71.37 | 71.39 | 70.14 | 70.26 | 4,808,390 | -0.99(-1.39%) |
Sep 30, 2014 | 70.56 | 71.74 | 70.50 | 71.26 | 5,908,875 | +0.69(+0.98%) |
Sep 29, 2014 | 70.13 | 70.60 | 69.99 | 70.57 | 3,506,171 | -0.10(-0.14%) |
Sep 26, 2014 | 70.26 | 70.80 | 69.98 | 70.67 | 3,335,913 | +0.69(+0.98%) |
Sep 25, 2014 | 71.02 | 71.02 | 69.97 | 69.98 | 4,565,732 | -1.12(-1.58%) |
Sep 24, 2014 | 70.44 | 71.20 | 70.42 | 71.10 | 4,035,042 | +0.55(+0.78%) |
Sep 23, 2014 | 71.07 | 71.36 | 70.50 | 70.55 | 5,016,370 | -0.59(-0.84%) |
Sep 22, 2014 | 71.89 | 71.95 | 71.05 | 71.15 | 4,061,983 | -0.94(-1.31%) |
Sep 19, 2014 | 72.53 | 72.78 | 72.10 | 72.09 | 5,381,781 | -0.14(-0.19%) |
Sep 18, 2014 | 72.19 | 72.48 | 72.12 | 72.23 | 3,224,520 | +0.17(+0.24%) |
Sep 17, 2014 | 71.60 | 72.41 | 71.52 | 72.05 | 5,235,728 | +1.04(+1.46%) |
Sep 16, 2014 | 71.11 | 71.34 | 70.61 | 71.02 | 3,848,180 | +0.25(+0.35%) |
Sep 15, 2014 | 71.07 | 71.07 | 70.43 | 70.77 | 3,167,433 | -0.31(-0.44%) |
Sep 12, 2014 | 71.12 | 71.34 | 70.89 | 71.08 | 3,656,740 | +0.08(+0.11%) |
Sep 11, 2014 | 70.25 | 71.26 | 70.25 | 71.00 | 2,881,206 | +0.23(+0.33%) |
Sep 10, 2014 | 70.73 | 70.90 | 70.50 | 70.77 | 2,444,981 | -0.07(-0.09%) |
Sep 09, 2014 | 71.24 | 71.29 | 70.68 | 70.84 | 3,611,636 | -0.51(-0.72%) |
Sep 08, 2014 | 71.53 | 71.73 | 71.15 | 71.35 | 2,978,560 | -0.32(-0.45%) |
Sep 05, 2014 | 71.37 | 71.71 | 71.11 | 71.67 | 2,972,773 | +0.28(+0.40%) |
Sep 04, 2014 | 71.02 | 71.82 | 71.01 | 71.39 | 4,624,960 | +0.36(+0.51%) |
Sep 03, 2014 | 71.10 | 71.39 | 70.89 | 71.02 | 2,713,389 | +0.01(+0.02%) |