Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 75.15 | 75.22 | 73.03 | 73.32 | 17,722,314 | -4.20(-5.42%) |
Nov 26, 2014 | 78.17 | 77.52 | 77.52 | 77.52 | 9,970,797 | -0.70(-0.90%) |
Nov 25, 2014 | 79.34 | 79.35 | 77.88 | 78.22 | 9,896,607 | -0.97(-1.22%) |
Nov 24, 2014 | 79.56 | 79.86 | 78.90 | 79.19 | 8,622,794 | -0.67(-0.83%) |
Nov 21, 2014 | 80.00 | 80.08 | 79.29 | 79.86 | 10,930,686 | +0.86(+1.08%) |
Nov 20, 2014 | 78.23 | 79.11 | 78.23 | 79.01 | 7,821,692 | +0.57(+0.72%) |
Nov 19, 2014 | 78.10 | 78.58 | 77.50 | 78.44 | 6,340,707 | +0.67(+0.87%) |
Nov 18, 2014 | 78.10 | 78.55 | 77.62 | 77.77 | 8,423,110 | -0.19(-0.24%) |
Nov 17, 2014 | 78.10 | 78.22 | 77.63 | 77.95 | 8,483,923 | -0.38(-0.49%) |
Nov 14, 2014 | 77.92 | 78.36 | 77.73 | 78.34 | 7,263,334 | +0.63(+0.81%) |
Nov 13, 2014 | 78.13 | 78.39 | 77.17 | 77.71 | 16,512,626 | -0.80(-1.02%) |
Nov 12, 2014 | 78.65 | 79.21 | 78.33 | 78.51 | 7,378,200 | -0.53(-0.67%) |
Nov 11, 2014 | 78.71 | 79.19 | 78.27 | 79.03 | 5,930,537 | +0.35(+0.44%) |
Nov 10, 2014 | 79.79 | 79.85 | 78.28 | 78.69 | 9,158,232 | -0.59(-0.74%) |
Nov 07, 2014 | 79.24 | 79.89 | 78.98 | 79.27 | 11,039,553 | +0.18(+0.23%) |
Nov 06, 2014 | 78.01 | 79.11 | 77.65 | 79.09 | 9,565,321 | +0.99(+1.26%) |
Nov 05, 2014 | 78.25 | 78.27 | 76.64 | 78.11 | 9,894,684 | +1.12(+1.46%) |
Nov 04, 2014 | 77.40 | 77.42 | 76.60 | 76.99 | 14,364,344 | -0.94(-1.21%) |
Nov 03, 2014 | 79.96 | 80.05 | 77.71 | 77.93 | 15,463,745 | -2.12(-2.64%) |
Oct 31, 2014 | 78.97 | 80.19 | 77.67 | 80.04 | 15,992,260 | +1.84(+2.35%) |
Oct 30, 2014 | 77.53 | 78.24 | 77.12 | 78.21 | 7,754,411 | +0.04(+0.05%) |
Oct 29, 2014 | 78.74 | 79.05 | 77.47 | 78.17 | 10,300,892 | +0.01(+0.01%) |
Oct 28, 2014 | 77.52 | 78.25 | 76.84 | 78.16 | 10,900,953 | +1.41(+1.83%) |
Oct 27, 2014 | 76.32 | 76.99 | 77.35 | 76.75 | 10,069,679 | -0.59(-0.77%) |
Oct 24, 2014 | 77.53 | 77.58 | 76.42 | 77.35 | 8,255,753 | -0.19(-0.24%) |
Oct 23, 2014 | 77.41 | 78.29 | 76.74 | 77.53 | 10,783,162 | +1.46(+1.92%) |
Oct 22, 2014 | 76.87 | 77.57 | 76.01 | 76.07 | 10,805,675 | -0.73(-0.95%) |
Oct 21, 2014 | 75.52 | 76.85 | 75.34 | 76.80 | 13,344,767 | +2.40(+3.23%) |
Oct 20, 2014 | 74.42 | 74.67 | 74.05 | 74.40 | 13,230,745 | -0.21(-0.28%) |
Oct 17, 2014 | 74.59 | 75.23 | 73.89 | 74.60 | 16,331,602 | +0.49(+0.67%) |
Oct 16, 2014 | 72.04 | 74.28 | 71.53 | 74.11 | 17,846,162 | +1.19(+1.64%) |
Oct 15, 2014 | 72.45 | 73.07 | 71.17 | 72.91 | 22,897,314 | -0.34(-0.46%) |
Oct 14, 2014 | 75.14 | 75.44 | 72.80 | 73.25 | 17,295,496 | -1.50(-2.01%) |
Oct 13, 2014 | 75.77 | 76.46 | 74.64 | 74.76 | 11,694,444 | -1.24(-1.63%) |
Oct 10, 2014 | 76.54 | 77.23 | 75.34 | 76.00 | 13,874,426 | -0.41(-0.54%) |
Oct 09, 2014 | 78.09 | 78.13 | 76.23 | 76.41 | 17,215,906 | -2.30(-2.92%) |
Oct 08, 2014 | 77.29 | 78.91 | 76.84 | 78.71 | 14,272,042 | +1.29(+1.66%) |
Oct 07, 2014 | 78.39 | 79.03 | 77.41 | 77.42 | 10,952,378 | -1.38(-1.75%) |
Oct 06, 2014 | 78.68 | 79.44 | 78.26 | 78.80 | 8,108,547 | +0.25(+0.32%) |
Oct 03, 2014 | 78.85 | 78.85 | 77.67 | 78.55 | 9,438,720 | +0.40(+0.51%) |
Oct 02, 2014 | 78.33 | 78.67 | 77.49 | 78.15 | 12,244,581 | -0.36(-0.46%) |
Oct 01, 2014 | 79.27 | 79.64 | 78.33 | 78.51 | 12,038,878 | -1.11(-1.40%) |
Sep 30, 2014 | 80.41 | 80.41 | 79.18 | 79.62 | 12,566,597 | -0.82(-1.02%) |
Sep 29, 2014 | 80.56 | 80.57 | 79.50 | 80.44 | 10,182,381 | -0.61(-0.76%) |
Sep 26, 2014 | 80.44 | 81.44 | 80.09 | 81.06 | 8,251,939 | +0.53(+0.65%) |
Sep 25, 2014 | 81.54 | 81.82 | 80.53 | 80.53 | 9,689,920 | -1.15(-1.41%) |
Sep 24, 2014 | 82.12 | 82.12 | 80.64 | 81.68 | 12,002,478 | -0.44(-0.54%) |
Sep 23, 2014 | 82.43 | 82.73 | 81.98 | 82.12 | 8,423,228 | -0.29(-0.35%) |
Sep 22, 2014 | 83.14 | 83.36 | 82.39 | 82.40 | 8,767,508 | -0.87(-1.05%) |
Sep 19, 2014 | 83.37 | 83.88 | 83.17 | 83.28 | 15,120,871 | +0.44(+0.53%) |
Sep 18, 2014 | 83.31 | 83.44 | 82.64 | 82.84 | 7,030,306 | -0.39(-0.47%) |
Sep 17, 2014 | 83.50 | 83.74 | 83.04 | 83.22 | 6,868,770 | -0.16(-0.19%) |
Sep 16, 2014 | 82.78 | 83.86 | 82.48 | 83.38 | 9,878,201 | +0.48(+0.58%) |
Sep 15, 2014 | 81.64 | 83.26 | 81.45 | 82.90 | 8,160,556 | +1.05(+1.29%) |
Sep 12, 2014 | 82.44 | 82.52 | 81.55 | 81.85 | 7,379,828 | -0.78(-0.94%) |
Sep 11, 2014 | 82.26 | 82.79 | 81.68 | 82.63 | 9,845,831 | -0.30(-0.36%) |
Sep 10, 2014 | 83.05 | 83.24 | 82.08 | 82.93 | 16,405,987 | -0.60(-0.72%) |
Sep 09, 2014 | 83.07 | 83.94 | 82.92 | 83.53 | 10,085,443 | -0.69(-0.82%) |
Sep 08, 2014 | 84.53 | 84.58 | 83.87 | 84.22 | 6,307,818 | -0.79(-0.93%) |
Sep 05, 2014 | 84.85 | 85.04 | 84.19 | 85.01 | 7,551,050 | +0.40(+0.47%) |
Sep 04, 2014 | 85.55 | 85.72 | 84.21 | 84.61 | 7,792,294 | -0.71(-0.83%) |
Sep 03, 2014 | 85.71 | 85.99 | 85.19 | 85.32 | 5,764,814 | +0.21(+0.25%) |