Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 69.98 | 70.27 | 69.35 | 69.44 | 1,683,062 | -5.48(-7.31%) |
Nov 26, 2014 | 74.81 | 74.92 | 74.92 | 74.92 | 403,300 | +0.83(+1.12%) |
Nov 25, 2014 | 74.57 | 74.89 | 74.02 | 74.09 | 542,577 | -0.69(-0.92%) |
Nov 24, 2014 | 74.72 | 75.08 | 74.41 | 74.78 | 599,250 | -0.50(-0.66%) |
Nov 21, 2014 | 75.23 | 75.56 | 74.78 | 75.28 | 556,277 | +0.93(+1.25%) |
Nov 20, 2014 | 73.46 | 74.44 | 73.40 | 74.35 | 634,384 | +1.44(+1.98%) |
Nov 19, 2014 | 73.03 | 73.16 | 72.58 | 72.91 | 712,293 | -0.43(-0.59%) |
Nov 18, 2014 | 73.46 | 73.50 | 72.87 | 73.34 | 610,853 | +0.87(+1.20%) |
Nov 17, 2014 | 71.91 | 72.63 | 71.85 | 72.47 | 424,967 | -0.14(-0.19%) |
Nov 14, 2014 | 71.70 | 72.63 | 71.66 | 72.61 | 583,833 | +0.80(+1.11%) |
Nov 13, 2014 | 71.58 | 71.92 | 71.49 | 71.81 | 661,875 | -0.63(-0.87%) |
Nov 12, 2014 | 72.55 | 73.30 | 72.29 | 72.44 | 490,372 | -1.95(-2.62%) |
Nov 11, 2014 | 73.49 | 74.54 | 73.26 | 74.39 | 613,374 | +0.22(+0.30%) |
Nov 10, 2014 | 74.72 | 74.87 | 74.12 | 74.17 | 554,503 | -0.27(-0.36%) |
Nov 07, 2014 | 73.94 | 74.44 | 73.65 | 74.44 | 585,177 | +1.73(+2.38%) |
Nov 06, 2014 | 72.71 | 72.89 | 72.13 | 72.71 | 734,077 | +0.16(+0.22%) |
Nov 05, 2014 | 71.52 | 72.67 | 71.33 | 72.55 | 803,565 | +0.96(+1.34%) |
Nov 04, 2014 | 71.68 | 71.86 | 71.22 | 71.59 | 1,083,086 | -1.49(-2.04%) |
Nov 03, 2014 | 73.88 | 74.04 | 72.95 | 73.08 | 911,777 | -1.59(-2.13%) |
Oct 31, 2014 | 74.27 | 74.67 | 73.59 | 74.67 | 987,148 | +0.31(+0.42%) |
Oct 30, 2014 | 73.86 | 74.49 | 73.54 | 74.36 | 817,422 | +0.08(+0.11%) |
Oct 29, 2014 | 74.82 | 75.32 | 73.80 | 74.28 | 892,568 | -0.30(-0.40%) |
Oct 28, 2014 | 74.14 | 74.58 | 73.87 | 74.58 | 807,844 | +0.72(+0.97%) |
Oct 27, 2014 | 73.53 | 74.09 | 74.09 | 73.86 | 651,079 | -0.23(-0.31%) |
Oct 24, 2014 | 73.89 | 74.11 | 73.54 | 74.09 | 520,441 | +0.14(+0.19%) |
Oct 23, 2014 | 73.62 | 74.39 | 73.36 | 73.95 | 832,679 | +0.88(+1.20%) |
Oct 22, 2014 | 73.30 | 73.87 | 72.97 | 73.07 | 888,044 | -0.67(-0.91%) |
Oct 21, 2014 | 72.54 | 73.80 | 72.50 | 73.74 | 808,401 | +2.23(+3.12%) |
Oct 20, 2014 | 70.86 | 71.56 | 70.68 | 71.51 | 911,833 | -0.62(-0.86%) |
Oct 17, 2014 | 71.51 | 72.48 | 71.41 | 72.13 | 1,247,641 | +1.94(+2.76%) |
Oct 16, 2014 | 68.63 | 70.46 | 68.54 | 70.19 | 2,649,288 | -1.13(-1.58%) |
Oct 15, 2014 | 71.59 | 71.67 | 69.75 | 71.32 | 1,289,436 | -0.35(-0.49%) |
Oct 14, 2014 | 72.63 | 72.68 | 71.58 | 71.67 | 1,182,212 | -0.84(-1.16%) |
Oct 13, 2014 | 73.55 | 73.79 | 72.44 | 72.51 | 777,497 | -0.34(-0.47%) |
Oct 10, 2014 | 73.27 | 73.46 | 72.63 | 72.85 | 1,060,700 | -1.99(-2.66%) |
Oct 09, 2014 | 75.58 | 75.90 | 74.55 | 74.84 | 1,791,789 | -2.89(-3.72%) |
Oct 08, 2014 | 76.50 | 77.74 | 76.13 | 77.73 | 966,712 | +1.69(+2.22%) |
Oct 07, 2014 | 76.33 | 76.55 | 75.97 | 76.04 | 929,411 | -0.62(-0.81%) |
Oct 06, 2014 | 76.06 | 76.84 | 76.03 | 76.66 | 958,054 | +0.05(+0.07%) |
Oct 03, 2014 | 76.71 | 76.87 | 76.17 | 76.61 | 744,212 | -0.56(-0.73%) |
Oct 02, 2014 | 77.98 | 78.09 | 76.35 | 77.17 | 1,044,430 | -1.19(-1.52%) |
Oct 01, 2014 | 78.76 | 78.76 | 78.03 | 78.36 | 633,171 | -0.76(-0.96%) |
Sep 30, 2014 | 79.45 | 79.58 | 78.80 | 79.12 | 2,490,944 | -0.72(-0.90%) |
Sep 29, 2014 | 79.71 | 80.11 | 79.47 | 79.84 | 311,131 | +0.02(+0.03%) |
Sep 26, 2014 | 79.13 | 79.98 | 78.77 | 79.82 | 460,282 | +0.30(+0.38%) |
Sep 25, 2014 | 79.97 | 80.07 | 79.20 | 79.52 | 605,064 | -1.63(-2.01%) |
Sep 24, 2014 | 81.04 | 81.17 | 80.34 | 81.15 | 607,691 | +0.09(+0.11%) |
Sep 23, 2014 | 81.13 | 81.50 | 80.90 | 81.06 | 510,782 | -1.15(-1.40%) |
Sep 22, 2014 | 82.17 | 82.21 | 81.82 | 82.21 | 255,645 | -0.06(-0.07%) |
Sep 19, 2014 | 82.67 | 82.72 | 81.62 | 82.27 | 404,291 | +0.30(+0.37%) |
Sep 18, 2014 | 81.87 | 82.18 | 81.80 | 81.97 | 388,458 | +0.72(+0.89%) |
Sep 17, 2014 | 81.64 | 81.75 | 81.16 | 81.25 | 533,811 | -0.50(-0.61%) |
Sep 16, 2014 | 80.85 | 82.13 | 80.85 | 81.75 | 969,834 | +0.69(+0.85%) |
Sep 15, 2014 | 80.64 | 81.17 | 80.40 | 81.06 | 370,990 | +0.21(+0.26%) |
Sep 12, 2014 | 80.99 | 81.06 | 80.63 | 80.85 | 390,276 | -0.58(-0.71%) |
Sep 11, 2014 | 81.80 | 81.80 | 81.17 | 81.43 | 501,265 | -0.87(-1.06%) |
Sep 10, 2014 | 81.95 | 82.30 | 81.49 | 82.30 | 546,497 | +1.26(+1.55%) |
Sep 09, 2014 | 81.02 | 81.24 | 80.79 | 81.04 | 992,388 | -1.01(-1.23%) |
Sep 08, 2014 | 82.62 | 82.84 | 81.96 | 82.05 | 579,894 | -2.03(-2.41%) |
Sep 05, 2014 | 83.46 | 84.14 | 83.40 | 84.08 | 361,218 | +0.19(+0.23%) |
Sep 04, 2014 | 84.74 | 84.74 | 83.65 | 83.89 | 410,992 | -0.75(-0.89%) |
Sep 03, 2014 | 84.49 | 84.78 | 84.45 | 84.64 | 252,563 | +0.46(+0.55%) |