Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 76.86 | 76.91 | 76.04 | 76.18 | 1,295,212 | -0.48(-0.63%) |
Nov 26, 2014 | 76.70 | 76.66 | 76.66 | 76.66 | 2,175,363 | -0.15(-0.20%) |
Nov 25, 2014 | 77.05 | 77.18 | 76.61 | 76.81 | 2,496,763 | -0.30(-0.39%) |
Nov 24, 2014 | 77.06 | 77.31 | 76.85 | 77.11 | 1,296,800 | +0.15(+0.20%) |
Nov 21, 2014 | 77.23 | 77.47 | 76.87 | 76.96 | 2,024,555 | +0.66(+0.86%) |
Nov 20, 2014 | 75.47 | 76.32 | 75.34 | 76.30 | 2,161,125 | +0.34(+0.45%) |
Nov 19, 2014 | 75.84 | 75.96 | 75.48 | 75.96 | 1,886,345 | -0.05(-0.06%) |
Nov 18, 2014 | 75.45 | 76.20 | 75.39 | 76.00 | 2,073,240 | +0.59(+0.78%) |
Nov 17, 2014 | 75.09 | 75.47 | 74.81 | 75.42 | 2,213,427 | +0.16(+0.21%) |
Nov 14, 2014 | 74.30 | 75.26 | 74.30 | 75.26 | 2,924,517 | +0.90(+1.21%) |
Nov 13, 2014 | 74.79 | 74.97 | 74.24 | 74.36 | 2,703,552 | -0.46(-0.61%) |
Nov 12, 2014 | 74.45 | 74.98 | 74.44 | 74.82 | 1,590,586 | +0.18(+0.25%) |
Nov 11, 2014 | 74.69 | 75.03 | 74.40 | 74.63 | 2,229,821 | -0.06(-0.08%) |
Nov 10, 2014 | 74.41 | 74.95 | 74.37 | 74.69 | 2,211,815 | +0.21(+0.28%) |
Nov 07, 2014 | 74.62 | 74.76 | 74.18 | 74.48 | 1,926,114 | -0.12(-0.16%) |
Nov 06, 2014 | 73.83 | 74.66 | 73.56 | 74.60 | 1,647,657 | +1.00(+1.35%) |
Nov 05, 2014 | 73.32 | 73.71 | 73.07 | 73.60 | 1,660,309 | +0.66(+0.90%) |
Nov 04, 2014 | 72.83 | 73.22 | 72.67 | 72.95 | 2,962,672 | +0.00(+0.00%) |
Nov 03, 2014 | 72.99 | 73.29 | 72.57 | 72.95 | 2,653,066 | -0.12(-0.16%) |
Oct 31, 2014 | 73.08 | 73.34 | 72.55 | 73.07 | 2,811,984 | +0.83(+1.14%) |
Oct 30, 2014 | 71.73 | 72.35 | 71.25 | 72.24 | 2,451,058 | +0.39(+0.54%) |
Oct 29, 2014 | 72.06 | 72.13 | 71.37 | 71.85 | 3,291,040 | -0.24(-0.33%) |
Oct 28, 2014 | 71.39 | 72.11 | 71.39 | 72.10 | 1,817,700 | +1.15(+1.62%) |
Oct 27, 2014 | 70.51 | 71.10 | 70.60 | 70.95 | 1,790,630 | +0.34(+0.49%) |
Oct 24, 2014 | 70.11 | 70.71 | 69.96 | 70.60 | 1,689,025 | +0.51(+0.73%) |
Oct 23, 2014 | 69.90 | 70.51 | 69.90 | 70.09 | 2,185,776 | +1.00(+1.45%) |
Oct 22, 2014 | 69.58 | 70.18 | 69.06 | 69.09 | 3,567,286 | -0.41(-0.59%) |
Oct 21, 2014 | 68.85 | 69.71 | 68.14 | 69.50 | 3,282,615 | +2.56(+3.82%) |
Oct 20, 2014 | 66.81 | 67.30 | 66.51 | 66.94 | 2,528,865 | +0.02(+0.02%) |
Oct 17, 2014 | 67.31 | 67.87 | 66.53 | 66.92 | 4,607,696 | +0.26(+0.39%) |
Oct 16, 2014 | 64.28 | 66.94 | 64.19 | 66.66 | 4,904,800 | +1.71(+2.63%) |
Oct 15, 2014 | 64.14 | 65.25 | 63.44 | 64.95 | 3,497,771 | +0.33(+0.51%) |
Oct 14, 2014 | 64.08 | 65.41 | 63.93 | 64.62 | 2,810,454 | +1.08(+1.69%) |
Oct 13, 2014 | 64.83 | 65.02 | 63.51 | 63.55 | 2,520,294 | -1.28(-1.98%) |
Oct 10, 2014 | 65.27 | 65.49 | 64.50 | 64.83 | 3,359,650 | -0.71(-1.09%) |
Oct 09, 2014 | 66.85 | 66.92 | 65.46 | 65.55 | 2,318,152 | -1.47(-2.19%) |
Oct 08, 2014 | 65.64 | 67.06 | 65.29 | 67.02 | 2,207,680 | +1.44(+2.19%) |
Oct 07, 2014 | 66.61 | 66.62 | 65.54 | 65.58 | 2,104,379 | -1.50(-2.24%) |
Oct 06, 2014 | 67.26 | 67.43 | 66.79 | 67.08 | 1,605,940 | -0.03(-0.05%) |
Oct 03, 2014 | 66.96 | 67.28 | 66.82 | 67.11 | 1,902,840 | +0.46(+0.69%) |
Oct 02, 2014 | 66.70 | 66.99 | 66.33 | 66.65 | 1,820,022 | -0.04(-0.06%) |
Oct 01, 2014 | 67.63 | 67.71 | 66.53 | 66.69 | 2,721,522 | -1.05(-1.55%) |
Sep 30, 2014 | 68.41 | 68.71 | 67.59 | 67.75 | 2,433,544 | -0.69(-1.01%) |
Sep 29, 2014 | 68.20 | 68.70 | 68.03 | 68.44 | 1,914,663 | -0.26(-0.39%) |
Sep 26, 2014 | 67.69 | 68.89 | 67.68 | 68.70 | 1,930,898 | +0.91(+1.34%) |
Sep 25, 2014 | 68.94 | 68.94 | 67.79 | 67.79 | 2,489,183 | -1.25(-1.81%) |
Sep 24, 2014 | 69.20 | 69.26 | 68.71 | 69.04 | 3,926,624 | -0.16(-0.23%) |
Sep 23, 2014 | 69.75 | 69.92 | 69.17 | 69.20 | 3,314,664 | -0.84(-1.20%) |
Sep 22, 2014 | 70.69 | 70.72 | 69.93 | 70.04 | 1,543,902 | -0.67(-0.95%) |
Sep 19, 2014 | 71.32 | 71.48 | 70.38 | 70.71 | 5,701,235 | -0.25(-0.35%) |
Sep 18, 2014 | 71.02 | 71.10 | 70.68 | 70.96 | 1,993,203 | +0.24(+0.34%) |
Sep 17, 2014 | 70.90 | 71.15 | 70.40 | 70.72 | 2,305,824 | -0.06(-0.08%) |
Sep 16, 2014 | 70.36 | 71.06 | 70.17 | 70.77 | 1,849,935 | +0.32(+0.45%) |
Sep 15, 2014 | 70.24 | 70.68 | 69.92 | 70.46 | 1,410,763 | +0.03(+0.05%) |
Sep 12, 2014 | 70.49 | 70.85 | 70.18 | 70.42 | 2,353,053 | -0.24(-0.34%) |
Sep 11, 2014 | 70.06 | 70.73 | 69.98 | 70.66 | 2,279,069 | +0.34(+0.49%) |
Sep 10, 2014 | 70.29 | 70.43 | 69.76 | 70.32 | 2,854,275 | +0.27(+0.39%) |
Sep 09, 2014 | 70.18 | 70.42 | 69.91 | 70.05 | 1,912,985 | -0.17(-0.24%) |
Sep 08, 2014 | 70.31 | 70.47 | 69.95 | 70.22 | 2,062,166 | -0.23(-0.33%) |
Sep 05, 2014 | 70.29 | 70.44 | 69.82 | 70.45 | 2,330,068 | +0.00(+0.00%) |
Sep 04, 2014 | 70.35 | 71.36 | 70.28 | 70.45 | 2,334,945 | +0.14(+0.19%) |
Sep 03, 2014 | 70.74 | 71.01 | 70.23 | 70.31 | 1,476,966 | -0.20(-0.28%) |