Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 77.91 | 77.95 | 77.06 | 77.56 | 710,943 | -0.27(-0.35%) |
Nov 26, 2014 | 78.24 | 77.83 | 77.83 | 77.83 | 792,175 | -0.44(-0.57%) |
Nov 25, 2014 | 78.46 | 78.79 | 77.91 | 78.28 | 1,884,061 | +0.04(+0.05%) |
Nov 24, 2014 | 78.42 | 78.75 | 78.05 | 78.24 | 1,205,877 | -0.04(-0.05%) |
Nov 21, 2014 | 79.20 | 79.28 | 78.17 | 78.28 | 1,605,918 | +0.09(+0.12%) |
Nov 20, 2014 | 77.59 | 78.56 | 77.50 | 78.19 | 830,970 | +0.26(+0.34%) |
Nov 19, 2014 | 78.13 | 78.17 | 77.42 | 77.92 | 1,881,623 | -0.20(-0.25%) |
Nov 18, 2014 | 78.27 | 79.15 | 78.01 | 78.12 | 1,345,179 | -0.05(-0.06%) |
Nov 17, 2014 | 78.50 | 78.51 | 77.94 | 78.17 | 1,215,540 | -0.40(-0.51%) |
Nov 14, 2014 | 78.43 | 79.26 | 78.43 | 78.57 | 791,396 | -0.16(-0.20%) |
Nov 13, 2014 | 78.99 | 79.29 | 78.44 | 78.73 | 980,991 | -0.29(-0.36%) |
Nov 12, 2014 | 78.43 | 79.18 | 78.26 | 79.02 | 1,458,272 | +0.31(+0.40%) |
Nov 11, 2014 | 78.62 | 79.05 | 78.42 | 78.70 | 1,042,897 | -0.04(-0.05%) |
Nov 10, 2014 | 78.19 | 78.79 | 77.83 | 78.74 | 1,423,692 | +0.71(+0.92%) |
Nov 07, 2014 | 77.64 | 78.28 | 77.31 | 78.03 | 944,181 | +0.50(+0.65%) |
Nov 06, 2014 | 76.86 | 77.69 | 76.61 | 77.53 | 1,347,454 | +0.93(+1.21%) |
Nov 05, 2014 | 77.09 | 77.17 | 76.52 | 76.60 | 1,407,974 | +0.10(+0.13%) |
Nov 04, 2014 | 76.67 | 76.86 | 76.20 | 76.50 | 858,256 | -0.38(-0.49%) |
Nov 03, 2014 | 77.00 | 77.52 | 76.77 | 76.88 | 1,031,600 | -0.02(-0.03%) |
Oct 31, 2014 | 76.22 | 76.96 | 76.06 | 76.90 | 1,282,978 | +1.29(+1.71%) |
Oct 30, 2014 | 74.67 | 76.04 | 74.38 | 75.62 | 940,150 | +0.49(+0.66%) |
Oct 29, 2014 | 75.24 | 75.31 | 74.38 | 75.12 | 1,773,545 | +0.08(+0.11%) |
Oct 28, 2014 | 74.12 | 75.22 | 73.65 | 75.04 | 3,166,785 | +1.49(+2.03%) |
Oct 27, 2014 | 73.82 | 73.82 | 73.18 | 73.55 | 1,327,864 | -0.47(-0.63%) |
Oct 24, 2014 | 72.88 | 74.10 | 72.73 | 74.01 | 1,121,772 | +0.94(+1.28%) |
Oct 23, 2014 | 72.72 | 73.82 | 72.43 | 73.08 | 2,345,355 | +1.29(+1.80%) |
Oct 22, 2014 | 72.30 | 73.60 | 71.28 | 71.79 | 3,376,432 | +1.08(+1.53%) |
Oct 21, 2014 | 69.71 | 71.01 | 69.69 | 70.70 | 2,618,775 | +1.34(+1.93%) |
Oct 20, 2014 | 68.73 | 69.38 | 68.46 | 69.37 | 1,954,059 | +0.22(+0.32%) |
Oct 17, 2014 | 68.70 | 69.85 | 68.63 | 69.14 | 1,751,971 | +1.08(+1.58%) |
Oct 16, 2014 | 65.74 | 68.22 | 65.72 | 68.07 | 1,714,572 | +1.29(+1.93%) |
Oct 15, 2014 | 67.14 | 67.25 | 64.91 | 66.78 | 2,586,664 | -1.03(-1.53%) |
Oct 14, 2014 | 67.12 | 68.46 | 67.12 | 67.81 | 1,812,619 | +1.00(+1.50%) |
Oct 13, 2014 | 68.63 | 69.13 | 66.75 | 66.81 | 1,112,895 | -1.83(-2.67%) |
Oct 10, 2014 | 69.22 | 69.55 | 68.36 | 68.64 | 1,434,491 | -0.48(-0.70%) |
Oct 09, 2014 | 70.84 | 70.90 | 69.00 | 69.13 | 1,681,456 | -1.80(-2.54%) |
Oct 08, 2014 | 69.95 | 71.04 | 68.77 | 70.93 | 2,369,838 | +0.94(+1.34%) |
Oct 07, 2014 | 71.90 | 71.93 | 69.97 | 69.99 | 1,898,592 | -2.47(-3.41%) |
Oct 06, 2014 | 72.63 | 73.00 | 72.40 | 72.46 | 1,364,262 | +0.19(+0.26%) |
Oct 03, 2014 | 71.92 | 72.36 | 71.46 | 72.27 | 1,176,955 | +0.61(+0.85%) |
Oct 02, 2014 | 71.90 | 72.18 | 71.08 | 71.67 | 836,297 | -0.20(-0.27%) |
Oct 01, 2014 | 72.92 | 72.96 | 71.60 | 71.86 | 1,699,327 | -1.06(-1.45%) |
Sep 30, 2014 | 74.01 | 74.05 | 72.68 | 72.92 | 1,463,931 | -0.98(-1.32%) |
Sep 29, 2014 | 73.56 | 74.03 | 73.33 | 73.90 | 728,857 | -0.21(-0.28%) |
Sep 26, 2014 | 74.13 | 74.29 | 73.64 | 74.10 | 1,067,340 | -0.07(-0.09%) |
Sep 25, 2014 | 75.16 | 75.16 | 74.13 | 74.17 | 1,055,629 | -1.13(-1.49%) |
Sep 24, 2014 | 74.85 | 75.44 | 74.47 | 75.30 | 1,326,537 | +0.18(+0.24%) |
Sep 23, 2014 | 75.02 | 75.45 | 74.67 | 75.11 | 1,289,730 | -0.14(-0.19%) |
Sep 22, 2014 | 76.35 | 76.58 | 75.02 | 75.25 | 1,249,380 | -1.33(-1.74%) |
Sep 19, 2014 | 77.09 | 78.35 | 76.22 | 76.58 | 3,189,778 | -0.17(-0.22%) |
Sep 18, 2014 | 75.89 | 76.84 | 75.67 | 76.76 | 2,518,050 | +0.98(+1.29%) |
Sep 17, 2014 | 75.40 | 76.14 | 75.40 | 75.78 | 1,165,314 | +0.30(+0.40%) |
Sep 16, 2014 | 75.37 | 75.75 | 74.91 | 75.48 | 899,753 | +0.10(+0.13%) |
Sep 15, 2014 | 75.33 | 75.53 | 75.03 | 75.38 | 869,447 | -0.09(-0.12%) |
Sep 12, 2014 | 75.53 | 75.66 | 74.98 | 75.47 | 935,760 | -0.19(-0.25%) |
Sep 11, 2014 | 75.21 | 75.83 | 75.11 | 75.66 | 1,300,040 | +0.07(+0.09%) |
Sep 10, 2014 | 75.24 | 75.74 | 75.01 | 75.59 | 950,035 | +0.27(+0.36%) |
Sep 09, 2014 | 75.29 | 75.83 | 75.21 | 75.32 | 795,007 | -0.06(-0.08%) |
Sep 08, 2014 | 75.31 | 75.94 | 75.21 | 75.38 | 894,711 | -0.12(-0.16%) |
Sep 05, 2014 | 74.88 | 75.53 | 74.28 | 75.50 | 978,951 | +0.53(+0.70%) |
Sep 04, 2014 | 75.04 | 75.67 | 74.84 | 74.97 | 804,257 | -0.04(-0.05%) |
Sep 03, 2014 | 75.33 | 75.53 | 74.87 | 75.02 | 730,609 | -0.21(-0.27%) |