Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 81.92 | 82.75 | 81.61 | 82.19 | 2,605,024 | +0.69(+0.84%) |
Nov 26, 2014 | 81.22 | 81.50 | 81.50 | 81.50 | 3,534,126 | +0.21(+0.25%) |
Nov 25, 2014 | 80.13 | 81.67 | 80.10 | 81.29 | 5,966,692 | +1.27(+1.59%) |
Nov 24, 2014 | 79.86 | 80.21 | 79.70 | 80.02 | 4,170,429 | +0.25(+0.32%) |
Nov 21, 2014 | 80.73 | 80.86 | 79.29 | 79.77 | 5,277,928 | +0.11(+0.14%) |
Nov 20, 2014 | 78.62 | 79.89 | 78.42 | 79.66 | 3,666,399 | +0.30(+0.38%) |
Nov 19, 2014 | 78.81 | 79.55 | 78.54 | 79.35 | 2,656,210 | +0.36(+0.45%) |
Nov 18, 2014 | 78.39 | 79.32 | 78.32 | 79.00 | 3,337,752 | +0.66(+0.84%) |
Nov 17, 2014 | 78.90 | 79.34 | 78.31 | 78.34 | 3,577,471 | -0.80(-1.01%) |
Nov 14, 2014 | 79.39 | 79.41 | 78.75 | 79.14 | 2,362,259 | -0.14(-0.18%) |
Nov 13, 2014 | 79.60 | 79.79 | 78.85 | 79.28 | 3,288,680 | -0.14(-0.18%) |
Nov 12, 2014 | 78.87 | 79.73 | 78.46 | 79.42 | 3,314,680 | -0.23(-0.28%) |
Nov 11, 2014 | 80.01 | 80.15 | 79.33 | 79.65 | 2,846,213 | -0.24(-0.31%) |
Nov 10, 2014 | 79.77 | 80.14 | 79.29 | 79.89 | 4,805,975 | +0.05(+0.06%) |
Nov 07, 2014 | 80.92 | 80.92 | 79.65 | 79.84 | 5,231,718 | -0.89(-1.11%) |
Nov 06, 2014 | 80.97 | 81.33 | 80.49 | 80.74 | 5,467,418 | -0.23(-0.28%) |
Nov 05, 2014 | 79.56 | 81.35 | 79.45 | 80.96 | 8,493,031 | +1.88(+2.38%) |
Nov 04, 2014 | 78.96 | 79.29 | 77.87 | 79.08 | 6,348,141 | -0.13(-0.17%) |
Nov 03, 2014 | 78.92 | 79.42 | 78.92 | 79.21 | 7,074,756 | +0.36(+0.45%) |
Oct 31, 2014 | 78.35 | 79.87 | 78.34 | 78.86 | 12,388,857 | +0.58(+0.75%) |
Oct 30, 2014 | 73.77 | 78.36 | 73.72 | 78.27 | 17,299,708 | +6.72(+9.40%) |
Oct 29, 2014 | 71.74 | 72.38 | 71.16 | 71.55 | 6,590,479 | -0.01(-0.01%) |
Oct 28, 2014 | 70.18 | 71.57 | 70.12 | 71.56 | 5,309,192 | +1.78(+2.55%) |
Oct 27, 2014 | 69.68 | 69.68 | 69.68 | 69.78 | 3,619,245 | +0.10(+0.15%) |
Oct 24, 2014 | 69.53 | 69.75 | 69.10 | 69.68 | 3,583,824 | -0.08(-0.12%) |
Oct 23, 2014 | 69.77 | 70.30 | 69.46 | 69.76 | 3,827,788 | +0.82(+1.19%) |
Oct 22, 2014 | 69.78 | 70.01 | 68.90 | 68.94 | 4,413,404 | -0.89(-1.27%) |
Oct 21, 2014 | 68.61 | 69.94 | 68.31 | 69.83 | 4,839,180 | +2.00(+2.94%) |
Oct 20, 2014 | 67.05 | 67.84 | 66.98 | 67.83 | 3,485,318 | +0.45(+0.67%) |
Oct 17, 2014 | 67.51 | 67.94 | 66.72 | 67.38 | 6,253,992 | +0.66(+0.99%) |
Oct 16, 2014 | 65.98 | 67.31 | 65.77 | 66.72 | 10,002,501 | -0.41(-0.62%) |
Oct 15, 2014 | 65.87 | 67.54 | 65.59 | 67.13 | 12,322,062 | +0.28(+0.42%) |
Oct 14, 2014 | 65.95 | 67.48 | 65.91 | 66.85 | 8,688,943 | +1.15(+1.75%) |
Oct 13, 2014 | 66.46 | 67.05 | 65.57 | 65.70 | 6,414,843 | -0.68(-1.02%) |
Oct 10, 2014 | 67.60 | 68.08 | 66.38 | 66.38 | 6,353,848 | -1.25(-1.85%) |
Oct 09, 2014 | 69.66 | 69.66 | 67.61 | 67.63 | 6,150,907 | -2.10(-3.01%) |
Oct 08, 2014 | 68.50 | 69.74 | 68.24 | 69.73 | 4,376,607 | +1.05(+1.54%) |
Oct 07, 2014 | 69.77 | 69.98 | 68.68 | 68.68 | 6,204,655 | -1.37(-1.96%) |
Oct 06, 2014 | 70.16 | 70.31 | 69.94 | 70.05 | 5,092,346 | +0.17(+0.24%) |
Oct 03, 2014 | 69.62 | 70.17 | 69.48 | 69.88 | 5,684,135 | +0.86(+1.24%) |
Oct 02, 2014 | 68.51 | 69.32 | 68.25 | 69.03 | 5,963,943 | +0.09(+0.14%) |
Oct 01, 2014 | 69.40 | 69.74 | 68.70 | 68.93 | 7,046,655 | -0.56(-0.81%) |
Sep 30, 2014 | 70.01 | 70.80 | 69.50 | 69.50 | 9,950,103 | -0.56(-0.81%) |
Sep 29, 2014 | 69.71 | 70.41 | 69.38 | 70.06 | 4,154,461 | -0.51(-0.72%) |
Sep 26, 2014 | 70.28 | 70.67 | 70.04 | 70.57 | 4,007,384 | +0.32(+0.45%) |
Sep 25, 2014 | 71.96 | 72.05 | 70.25 | 70.25 | 5,329,149 | -2.19(-3.02%) |
Sep 24, 2014 | 71.17 | 72.44 | 71.03 | 72.44 | 3,853,884 | +1.45(+2.04%) |
Sep 23, 2014 | 71.43 | 71.69 | 70.98 | 70.99 | 4,162,192 | -0.61(-0.85%) |
Sep 22, 2014 | 72.64 | 72.73 | 71.53 | 71.60 | 3,652,370 | -1.05(-1.45%) |
Sep 19, 2014 | 73.28 | 73.68 | 72.62 | 72.66 | 9,033,026 | -0.49(-0.67%) |
Sep 18, 2014 | 72.05 | 73.15 | 71.67 | 73.15 | 6,158,553 | +1.49(+2.07%) |
Sep 17, 2014 | 72.28 | 72.30 | 70.95 | 71.66 | 5,902,556 | -0.35(-0.48%) |
Sep 16, 2014 | 71.12 | 72.21 | 70.46 | 72.01 | 5,180,339 | +1.27(+1.79%) |
Sep 15, 2014 | 70.69 | 70.87 | 70.31 | 70.74 | 4,309,432 | -0.22(-0.30%) |
Sep 12, 2014 | 71.15 | 71.52 | 70.45 | 70.95 | 4,510,448 | -0.14(-0.20%) |
Sep 11, 2014 | 71.75 | 71.87 | 70.90 | 71.10 | 4,970,970 | -0.97(-1.34%) |
Sep 10, 2014 | 71.54 | 72.33 | 71.34 | 72.06 | 4,454,613 | +0.55(+0.76%) |
Sep 09, 2014 | 71.70 | 71.93 | 71.16 | 71.52 | 4,408,964 | -0.15(-0.21%) |
Sep 08, 2014 | 72.01 | 72.25 | 71.36 | 71.67 | 3,026,644 | -0.59(-0.82%) |
Sep 05, 2014 | 71.63 | 72.33 | 71.32 | 72.26 | 3,714,366 | +0.45(+0.63%) |
Sep 04, 2014 | 71.48 | 72.22 | 71.45 | 71.81 | 2,850,907 | +0.41(+0.58%) |
Sep 03, 2014 | 71.06 | 71.63 | 71.20 | 71.40 | 3,053,286 | +0.34(+0.48%) |