Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 82.04 | 82.88 | 81.74 | 82.31 | 2,601,172 | +0.69(+0.84%) |
Nov 26, 2014 | 81.34 | 81.62 | 81.62 | 81.62 | 3,528,899 | +0.21(+0.25%) |
Nov 25, 2014 | 80.25 | 81.79 | 80.22 | 81.41 | 5,957,867 | +1.27(+1.59%) |
Nov 24, 2014 | 79.98 | 80.33 | 79.82 | 80.14 | 4,164,261 | +0.25(+0.32%) |
Nov 21, 2014 | 80.85 | 80.98 | 79.41 | 79.89 | 5,270,122 | +0.11(+0.14%) |
Nov 20, 2014 | 78.74 | 80.01 | 78.54 | 79.77 | 3,660,976 | +0.30(+0.38%) |
Nov 19, 2014 | 78.93 | 79.67 | 78.65 | 79.47 | 2,652,281 | +0.36(+0.45%) |
Nov 18, 2014 | 78.50 | 79.43 | 78.44 | 79.11 | 3,332,816 | +0.66(+0.84%) |
Nov 17, 2014 | 79.02 | 79.45 | 78.43 | 78.45 | 3,572,180 | -0.80(-1.01%) |
Nov 14, 2014 | 79.51 | 79.53 | 78.87 | 79.26 | 2,358,765 | -0.14(-0.18%) |
Nov 13, 2014 | 79.72 | 79.91 | 78.97 | 79.40 | 3,283,816 | -0.14(-0.18%) |
Nov 12, 2014 | 78.98 | 79.85 | 78.58 | 79.54 | 3,309,778 | -0.23(-0.28%) |
Nov 11, 2014 | 80.13 | 80.26 | 79.44 | 79.76 | 2,842,003 | -0.25(-0.31%) |
Nov 10, 2014 | 79.89 | 80.26 | 79.41 | 80.01 | 4,798,867 | +0.05(+0.06%) |
Nov 07, 2014 | 81.04 | 81.04 | 79.76 | 79.96 | 5,223,980 | -0.90(-1.11%) |
Nov 06, 2014 | 81.09 | 81.45 | 80.61 | 80.86 | 5,459,332 | -0.23(-0.28%) |
Nov 05, 2014 | 79.68 | 81.47 | 79.57 | 81.08 | 8,480,470 | +1.89(+2.38%) |
Nov 04, 2014 | 79.08 | 79.41 | 77.98 | 79.20 | 6,338,752 | -0.13(-0.17%) |
Nov 03, 2014 | 79.04 | 79.53 | 79.04 | 79.33 | 7,064,292 | +0.36(+0.45%) |
Oct 31, 2014 | 78.46 | 79.99 | 78.45 | 78.97 | 12,370,534 | +0.58(+0.75%) |
Oct 30, 2014 | 73.88 | 78.47 | 73.83 | 78.39 | 17,274,122 | +6.73(+9.40%) |
Oct 29, 2014 | 71.84 | 72.49 | 71.27 | 71.66 | 6,580,731 | -0.01(-0.01%) |
Oct 28, 2014 | 70.29 | 71.67 | 70.22 | 71.66 | 5,301,340 | +1.78(+2.55%) |
Oct 27, 2014 | 69.78 | 69.78 | 69.78 | 69.88 | 3,613,892 | +0.10(+0.15%) |
Oct 24, 2014 | 69.63 | 69.85 | 69.20 | 69.78 | 3,578,524 | -0.08(-0.12%) |
Oct 23, 2014 | 69.87 | 70.40 | 69.56 | 69.86 | 3,822,127 | +0.82(+1.19%) |
Oct 22, 2014 | 69.88 | 70.12 | 69.01 | 69.04 | 4,406,877 | -0.89(-1.27%) |
Oct 21, 2014 | 68.71 | 70.04 | 68.41 | 69.93 | 4,832,022 | +2.00(+2.94%) |
Oct 20, 2014 | 67.15 | 67.94 | 67.08 | 67.93 | 3,480,163 | +0.45(+0.67%) |
Oct 17, 2014 | 67.61 | 68.04 | 66.82 | 67.48 | 6,244,742 | +0.66(+0.99%) |
Oct 16, 2014 | 66.08 | 67.41 | 65.87 | 66.82 | 9,987,707 | -0.41(-0.62%) |
Oct 15, 2014 | 65.97 | 67.64 | 65.69 | 67.23 | 12,303,837 | +0.28(+0.42%) |
Oct 14, 2014 | 66.04 | 67.58 | 66.01 | 66.95 | 8,676,093 | +1.15(+1.75%) |
Oct 13, 2014 | 66.56 | 67.15 | 65.67 | 65.80 | 6,405,355 | -0.68(-1.02%) |
Oct 10, 2014 | 67.70 | 68.18 | 66.48 | 66.48 | 6,344,451 | -1.25(-1.85%) |
Oct 09, 2014 | 69.76 | 69.76 | 67.71 | 67.73 | 6,141,810 | -2.10(-3.01%) |
Oct 08, 2014 | 68.60 | 69.84 | 68.35 | 69.84 | 4,370,134 | +1.06(+1.54%) |
Oct 07, 2014 | 69.87 | 70.08 | 68.78 | 68.78 | 6,195,478 | -1.38(-1.96%) |
Oct 06, 2014 | 70.26 | 70.41 | 70.04 | 70.16 | 5,084,814 | +0.17(+0.24%) |
Oct 03, 2014 | 69.72 | 70.27 | 69.58 | 69.99 | 5,675,728 | +0.86(+1.24%) |
Oct 02, 2014 | 68.61 | 69.42 | 68.35 | 69.13 | 5,955,123 | +0.09(+0.14%) |
Oct 01, 2014 | 69.51 | 69.85 | 68.80 | 69.04 | 7,036,233 | -0.56(-0.81%) |
Sep 30, 2014 | 70.12 | 70.91 | 69.60 | 69.60 | 9,935,386 | -0.56(-0.81%) |
Sep 29, 2014 | 69.82 | 70.51 | 69.48 | 70.17 | 4,148,316 | -0.51(-0.72%) |
Sep 26, 2014 | 70.38 | 70.78 | 70.15 | 70.67 | 4,001,457 | +0.32(+0.45%) |
Sep 25, 2014 | 72.07 | 72.16 | 70.35 | 70.35 | 5,321,267 | -2.19(-3.02%) |
Sep 24, 2014 | 71.28 | 72.55 | 71.14 | 72.55 | 3,848,184 | +1.45(+2.04%) |
Sep 23, 2014 | 71.54 | 71.79 | 71.09 | 71.10 | 4,156,036 | -0.61(-0.85%) |
Sep 22, 2014 | 72.75 | 72.84 | 71.63 | 71.71 | 3,646,968 | -1.05(-1.45%) |
Sep 19, 2014 | 73.39 | 73.79 | 72.73 | 72.76 | 9,019,666 | -0.49(-0.67%) |
Sep 18, 2014 | 72.16 | 73.26 | 71.78 | 73.25 | 6,149,444 | +1.49(+2.07%) |
Sep 17, 2014 | 72.39 | 72.41 | 71.06 | 71.77 | 5,893,826 | -0.35(-0.48%) |
Sep 16, 2014 | 71.23 | 72.31 | 70.56 | 72.11 | 5,172,677 | +1.27(+1.79%) |
Sep 15, 2014 | 70.80 | 70.98 | 70.41 | 70.84 | 4,303,059 | -0.22(-0.30%) |
Sep 12, 2014 | 71.26 | 71.62 | 70.55 | 71.06 | 4,503,777 | -0.14(-0.20%) |
Sep 11, 2014 | 71.86 | 71.98 | 71.00 | 71.20 | 4,963,618 | -0.97(-1.34%) |
Sep 10, 2014 | 71.64 | 72.43 | 71.45 | 72.17 | 4,448,025 | +0.55(+0.76%) |
Sep 09, 2014 | 71.80 | 72.04 | 71.27 | 71.62 | 4,402,443 | -0.15(-0.21%) |
Sep 08, 2014 | 72.11 | 72.36 | 71.46 | 71.78 | 3,022,167 | -0.59(-0.82%) |
Sep 05, 2014 | 71.74 | 72.43 | 71.43 | 72.37 | 3,708,872 | +0.45(+0.63%) |
Sep 04, 2014 | 71.59 | 72.33 | 71.56 | 71.92 | 2,846,690 | +0.41(+0.58%) |
Sep 03, 2014 | 71.16 | 71.74 | 71.30 | 71.50 | 3,048,770 | +0.34(+0.48%) |