Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 76.32 | 77.19 | 75.50 | 76.71 | 1,735,551 | +0.88(+1.16%) |
Nov 26, 2014 | 76.75 | 75.83 | 75.83 | 75.83 | 2,587,000 | -0.98(-1.28%) |
Nov 25, 2014 | 76.54 | 77.25 | 76.13 | 76.81 | 4,530,859 | +1.28(+1.69%) |
Nov 24, 2014 | 74.30 | 75.64 | 74.12 | 75.53 | 3,283,070 | +1.53(+2.07%) |
Nov 21, 2014 | 74.55 | 75.19 | 73.44 | 74.00 | 4,195,316 | +0.57(+0.78%) |
Nov 20, 2014 | 72.80 | 73.96 | 72.57 | 73.43 | 7,780,848 | +0.96(+1.32%) |
Nov 19, 2014 | 72.91 | 73.30 | 72.08 | 72.47 | 2,395,113 | -0.46(-0.63%) |
Nov 18, 2014 | 72.50 | 73.31 | 72.32 | 72.93 | 3,199,148 | +0.61(+0.84%) |
Nov 17, 2014 | 72.00 | 72.81 | 71.71 | 72.32 | 2,833,036 | +0.26(+0.36%) |
Nov 14, 2014 | 70.75 | 72.57 | 70.45 | 72.06 | 3,398,083 | +1.32(+1.87%) |
Nov 13, 2014 | 71.07 | 71.76 | 70.46 | 70.74 | 3,240,819 | -0.26(-0.37%) |
Nov 12, 2014 | 69.00 | 71.22 | 68.85 | 71.00 | 6,654,728 | +2.11(+3.06%) |
Nov 11, 2014 | 69.01 | 69.50 | 68.25 | 68.89 | 4,264,627 | -0.26(-0.38%) |
Nov 10, 2014 | 70.15 | 70.22 | 68.94 | 69.15 | 4,968,580 | -0.80(-1.14%) |
Nov 07, 2014 | 72.48 | 72.56 | 69.89 | 69.95 | 7,073,036 | -2.36(-3.26%) |
Nov 06, 2014 | 73.29 | 73.30 | 71.83 | 72.31 | 4,253,924 | -0.09(-0.12%) |
Nov 05, 2014 | 71.82 | 74.00 | 71.79 | 72.40 | 6,353,182 | +0.98(+1.37%) |
Nov 04, 2014 | 71.99 | 72.68 | 70.00 | 71.42 | 21,628,578 | -6.57(-8.42%) |
Nov 03, 2014 | 78.70 | 79.06 | 77.33 | 77.99 | 4,299,432 | -0.60(-0.76%) |
Oct 31, 2014 | 78.70 | 79.70 | 78.14 | 78.59 | 3,750,544 | +0.69(+0.89%) |
Oct 30, 2014 | 76.71 | 78.68 | 76.46 | 77.90 | 1,943,625 | +0.82(+1.06%) |
Oct 29, 2014 | 77.13 | 77.50 | 75.86 | 77.08 | 3,048,855 | -1.09(-1.39%) |
Oct 28, 2014 | 76.69 | 78.41 | 76.56 | 78.17 | 2,676,661 | +1.48(+1.93%) |
Oct 27, 2014 | 75.56 | 76.95 | 75.74 | 76.69 | 1,571,403 | +0.95(+1.25%) |
Oct 24, 2014 | 75.70 | 75.92 | 74.85 | 75.74 | 997,462 | -0.04(-0.05%) |
Oct 23, 2014 | 75.55 | 76.77 | 75.13 | 75.78 | 1,520,026 | +0.72(+0.96%) |
Oct 22, 2014 | 75.12 | 76.25 | 74.80 | 75.06 | 1,915,137 | +0.22(+0.29%) |
Oct 21, 2014 | 73.28 | 75.30 | 72.97 | 74.84 | 2,211,928 | +1.71(+2.34%) |
Oct 20, 2014 | 71.31 | 73.49 | 71.08 | 73.13 | 2,059,973 | +1.62(+2.27%) |
Oct 17, 2014 | 72.90 | 73.60 | 70.96 | 71.51 | 2,592,960 | -0.56(-0.78%) |
Oct 16, 2014 | 70.43 | 72.67 | 70.00 | 72.07 | 3,468,762 | +0.65(+0.91%) |
Oct 15, 2014 | 71.65 | 72.08 | 68.55 | 71.42 | 4,118,901 | -0.73(-1.01%) |
Oct 14, 2014 | 72.19 | 73.12 | 71.71 | 72.15 | 2,487,520 | -0.10(-0.14%) |
Oct 13, 2014 | 73.64 | 73.75 | 72.07 | 72.25 | 3,195,837 | -1.41(-1.91%) |
Oct 10, 2014 | 74.74 | 75.41 | 73.62 | 73.66 | 2,326,823 | -1.25(-1.67%) |
Oct 09, 2014 | 76.87 | 77.08 | 74.40 | 74.91 | 2,587,260 | -2.17(-2.82%) |
Oct 08, 2014 | 75.49 | 77.16 | 75.15 | 77.08 | 2,579,669 | +1.59(+2.11%) |
Oct 07, 2014 | 75.18 | 76.75 | 74.64 | 75.49 | 3,084,719 | -0.16(-0.21%) |
Oct 06, 2014 | 75.86 | 76.15 | 74.86 | 75.65 | 2,467,748 | +0.23(+0.30%) |
Oct 03, 2014 | 74.64 | 76.28 | 74.64 | 75.42 | 4,684,321 | +1.34(+1.81%) |
Oct 02, 2014 | 71.42 | 74.89 | 71.25 | 74.08 | 4,623,016 | +2.42(+3.38%) |
Oct 01, 2014 | 71.57 | 72.33 | 71.18 | 71.66 | 4,190,492 | +0.27(+0.38%) |
Sep 30, 2014 | 71.96 | 72.05 | 71.00 | 71.39 | 3,724,903 | +0.22(+0.31%) |
Sep 29, 2014 | 70.72 | 71.87 | 70.44 | 71.17 | 3,735,174 | -0.32(-0.45%) |
Sep 26, 2014 | 73.58 | 73.78 | 71.25 | 71.49 | 7,184,882 | -1.66(-2.27%) |
Sep 25, 2014 | 74.31 | 74.45 | 72.04 | 73.15 | 4,744,240 | -1.45(-1.94%) |
Sep 24, 2014 | 74.65 | 74.75 | 73.73 | 74.60 | 2,581,334 | +0.15(+0.20%) |
Sep 23, 2014 | 75.10 | 75.64 | 74.41 | 74.45 | 2,851,543 | -0.64(-0.85%) |
Sep 22, 2014 | 76.80 | 76.80 | 74.48 | 75.09 | 2,817,784 | -1.86(-2.42%) |
Sep 19, 2014 | 77.65 | 77.75 | 76.37 | 76.95 | 3,005,647 | -0.27(-0.35%) |
Sep 18, 2014 | 76.38 | 77.77 | 76.15 | 77.22 | 2,649,190 | +1.11(+1.46%) |
Sep 17, 2014 | 76.60 | 76.78 | 75.56 | 76.11 | 4,162,549 | -0.27(-0.35%) |
Sep 16, 2014 | 76.66 | 77.09 | 76.03 | 76.38 | 2,130,633 | -0.23(-0.30%) |
Sep 15, 2014 | 76.61 | 76.88 | 76.03 | 76.61 | 2,486,818 | -0.21(-0.27%) |
Sep 12, 2014 | 76.10 | 76.85 | 75.62 | 76.82 | 2,983,522 | +1.16(+1.53%) |
Sep 11, 2014 | 75.16 | 76.05 | 75.16 | 75.66 | 2,270,315 | +0.04(+0.05%) |
Sep 10, 2014 | 75.90 | 76.00 | 75.23 | 75.62 | 2,492,659 | -0.17(-0.22%) |
Sep 09, 2014 | 76.69 | 76.94 | 75.75 | 75.79 | 2,536,409 | -0.79(-1.03%) |
Sep 08, 2014 | 76.58 | 76.65 | 75.26 | 76.58 | 5,540,078 | +0.19(+0.25%) |
Sep 05, 2014 | 76.23 | 76.89 | 75.64 | 76.39 | 17,628,610 | -3.58(-4.48%) |
Sep 04, 2014 | 79.47 | 80.51 | 79.24 | 79.97 | 2,309,246 | +1.24(+1.58%) |
Sep 03, 2014 | 80.54 | 81.06 | 78.35 | 78.73 | 3,116,861 | -1.81(-2.25%) |