Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 77.59 | 78.19 | 77.15 | 77.62 | 16,009,003 | +0.08(+0.10%) |
Nov 26, 2014 | 75.45 | 77.54 | 77.54 | 77.54 | 32,729,990 | +1.99(+2.63%) |
Nov 25, 2014 | 74.13 | 75.66 | 74.05 | 75.55 | 32,258,038 | +1.62(+2.19%) |
Nov 24, 2014 | 73.46 | 74.27 | 73.27 | 73.93 | 22,109,088 | +0.26(+0.35%) |
Nov 21, 2014 | 74.42 | 74.42 | 73.42 | 73.67 | 23,084,850 | +0.15(+0.20%) |
Nov 20, 2014 | 72.72 | 73.91 | 72.43 | 73.52 | 19,160,032 | +0.27(+0.37%) |
Nov 19, 2014 | 73.93 | 74.46 | 73.03 | 73.25 | 25,443,564 | -1.01(-1.36%) |
Nov 18, 2014 | 74.37 | 74.72 | 73.82 | 74.26 | 20,705,498 | +0.10(+0.13%) |
Nov 17, 2014 | 74.80 | 75.57 | 73.80 | 74.16 | 28,713,344 | -0.64(-0.85%) |
Nov 14, 2014 | 74.19 | 74.85 | 73.96 | 74.80 | 19,497,544 | +0.63(+0.85%) |
Nov 13, 2014 | 74.66 | 75.16 | 73.56 | 74.17 | 26,450,386 | -0.47(-0.63%) |
Nov 12, 2014 | 74.20 | 75.06 | 73.46 | 74.64 | 26,541,182 | +0.11(+0.15%) |
Nov 11, 2014 | 74.87 | 74.90 | 73.95 | 74.53 | 18,738,136 | -0.39(-0.52%) |
Nov 10, 2014 | 75.28 | 75.40 | 74.53 | 74.92 | 21,566,726 | -0.60(-0.79%) |
Nov 07, 2014 | 75.31 | 75.77 | 74.94 | 75.52 | 20,796,422 | +0.34(+0.45%) |
Nov 06, 2014 | 74.81 | 75.52 | 74.23 | 75.18 | 21,365,964 | +0.43(+0.57%) |
Nov 05, 2014 | 76.43 | 76.72 | 74.34 | 74.75 | 35,911,376 | -0.93(-1.23%) |
Nov 04, 2014 | 74.15 | 75.69 | 73.57 | 75.68 | 39,291,800 | +1.88(+2.54%) |
Nov 03, 2014 | 75.39 | 75.44 | 73.62 | 73.80 | 40,643,284 | -1.11(-1.48%) |
Oct 31, 2014 | 74.85 | 75.62 | 74.38 | 74.91 | 44,591,588 | +0.88(+1.19%) |
Oct 30, 2014 | 74.97 | 75.27 | 72.82 | 74.03 | 83,302,176 | -1.75(-2.31%) |
Oct 29, 2014 | 75.37 | 75.86 | 74.70 | 75.78 | 106,170,120 | -4.90(-6.08%) |
Oct 28, 2014 | 80.09 | 81.07 | 79.49 | 80.68 | 73,199,488 | +0.49(+0.61%) |
Oct 27, 2014 | 80.65 | 80.71 | 79.68 | 80.19 | 30,131,728 | -0.39(-0.48%) |
Oct 24, 2014 | 80.11 | 80.73 | 79.24 | 80.58 | 32,281,736 | +0.63(+0.79%) |
Oct 23, 2014 | 79.30 | 80.54 | 78.93 | 79.96 | 35,062,320 | +1.67(+2.13%) |
Oct 22, 2014 | 78.74 | 79.77 | 77.93 | 78.29 | 41,878,444 | -0.32(-0.41%) |
Oct 21, 2014 | 77.48 | 78.66 | 77.07 | 78.61 | 32,261,094 | +1.74(+2.26%) |
Oct 20, 2014 | 75.52 | 77.01 | 75.30 | 76.87 | 34,685,820 | +1.00(+1.32%) |
Oct 17, 2014 | 74.15 | 75.92 | 73.67 | 75.87 | 76,422,640 | +3.32(+4.57%) |
Oct 16, 2014 | 70.72 | 73.27 | 70.51 | 72.55 | 53,567,100 | -0.58(-0.79%) |
Oct 15, 2014 | 71.61 | 73.72 | 70.25 | 73.13 | 61,538,580 | -0.38(-0.52%) |
Oct 14, 2014 | 73.92 | 74.10 | 71.97 | 73.51 | 50,327,140 | +0.60(+0.82%) |
Oct 13, 2014 | 73.15 | 74.70 | 72.54 | 72.91 | 43,959,816 | +0.08(+0.11%) |
Oct 10, 2014 | 75.51 | 76.42 | 72.68 | 72.83 | 52,201,488 | -3.00(-3.95%) |
Oct 09, 2014 | 77.20 | 77.68 | 75.77 | 75.83 | 32,499,896 | -1.61(-2.08%) |
Oct 08, 2014 | 76.10 | 77.63 | 75.02 | 77.44 | 32,987,238 | +1.23(+1.61%) |
Oct 07, 2014 | 76.97 | 77.87 | 76.16 | 76.21 | 25,318,658 | -1.26(-1.63%) |
Oct 06, 2014 | 77.11 | 77.81 | 76.77 | 77.47 | 25,748,590 | +0.11(+0.15%) |
Oct 03, 2014 | 77.68 | 77.98 | 77.18 | 77.36 | 23,364,936 | +0.36(+0.47%) |
Oct 02, 2014 | 76.49 | 77.40 | 75.56 | 77.00 | 36,509,668 | +0.53(+0.69%) |
Oct 01, 2014 | 78.70 | 78.74 | 75.82 | 76.47 | 55,127,668 | -2.49(-3.15%) |
Sep 30, 2014 | 79.27 | 79.62 | 78.52 | 78.96 | 35,906,212 | +0.04(+0.05%) |
Sep 29, 2014 | 78.04 | 79.12 | 77.83 | 78.92 | 34,044,852 | +0.21(+0.27%) |
Sep 26, 2014 | 77.51 | 78.76 | 77.25 | 78.71 | 28,902,646 | +1.57(+2.03%) |
Sep 25, 2014 | 78.52 | 78.86 | 77.05 | 77.14 | 37,542,416 | -1.31(-1.67%) |
Sep 24, 2014 | 78.02 | 78.54 | 77.43 | 78.45 | 30,692,390 | +0.24(+0.31%) |
Sep 23, 2014 | 76.25 | 78.55 | 75.96 | 78.21 | 36,768,388 | +1.49(+1.94%) |
Sep 22, 2014 | 76.92 | 77.45 | 75.87 | 76.72 | 31,974,934 | -1.11(-1.42%) |
Sep 19, 2014 | 77.32 | 78.22 | 76.36 | 77.83 | 76,752,680 | +0.91(+1.18%) |
Sep 18, 2014 | 76.69 | 77.25 | 76.44 | 76.92 | 23,039,976 | +0.57(+0.75%) |
Sep 17, 2014 | 75.88 | 77.17 | 75.49 | 76.35 | 28,702,332 | +0.35(+0.46%) |
Sep 16, 2014 | 73.44 | 76.15 | 73.14 | 76.00 | 37,762,724 | +1.50(+2.01%) |
Sep 15, 2014 | 77.07 | 77.17 | 73.35 | 74.50 | 49,698,884 | -2.90(-3.74%) |
Sep 12, 2014 | 77.94 | 78.22 | 77.02 | 77.40 | 26,772,732 | -0.44(-0.56%) |
Sep 11, 2014 | 77.05 | 78.28 | 76.97 | 77.84 | 32,261,570 | +0.49(+0.63%) |
Sep 10, 2014 | 76.44 | 77.87 | 76.43 | 77.35 | 29,933,518 | +0.76(+0.99%) |
Sep 09, 2014 | 77.51 | 78.09 | 76.12 | 76.59 | 28,881,744 | -1.22(-1.57%) |
Sep 08, 2014 | 77.18 | 78.09 | 76.93 | 77.81 | 28,197,066 | +0.63(+0.82%) |
Sep 05, 2014 | 76.02 | 77.30 | 75.52 | 77.18 | 29,507,128 | +1.31(+1.72%) |
Sep 04, 2014 | 75.81 | 76.80 | 75.45 | 75.87 | 26,664,518 | +0.12(+0.16%) |
Sep 03, 2014 | 77.06 | 77.40 | 75.52 | 75.75 | 32,395,850 | -0.85(-1.11%) |