Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 78.71 | 79.67 | 78.68 | 79.20 | 871,826 | +0.83(+1.07%) |
Nov 26, 2014 | 78.47 | 78.36 | 78.36 | 78.36 | 1,120,815 | -0.20(-0.25%) |
Nov 25, 2014 | 78.32 | 78.67 | 77.86 | 78.56 | 1,385,820 | +0.24(+0.31%) |
Nov 24, 2014 | 77.60 | 78.37 | 77.60 | 78.32 | 1,505,492 | +1.13(+1.47%) |
Nov 21, 2014 | 77.41 | 77.44 | 76.63 | 77.19 | 1,880,543 | -0.14(-0.18%) |
Nov 20, 2014 | 77.58 | 77.68 | 76.84 | 77.33 | 1,622,985 | -0.37(-0.47%) |
Nov 19, 2014 | 77.80 | 78.23 | 77.32 | 77.69 | 2,537,660 | -0.38(-0.49%) |
Nov 18, 2014 | 77.41 | 78.26 | 77.13 | 78.07 | 1,852,389 | +0.65(+0.84%) |
Nov 17, 2014 | 77.27 | 78.02 | 77.04 | 77.42 | 1,867,653 | +0.16(+0.20%) |
Nov 14, 2014 | 77.30 | 77.62 | 76.84 | 77.27 | 1,879,768 | -0.22(-0.28%) |
Nov 13, 2014 | 77.01 | 77.83 | 77.01 | 77.48 | 1,797,548 | +0.57(+0.75%) |
Nov 12, 2014 | 76.25 | 76.97 | 75.89 | 76.91 | 1,526,522 | +0.68(+0.89%) |
Nov 11, 2014 | 76.04 | 76.67 | 75.98 | 76.23 | 1,400,807 | +0.19(+0.25%) |
Nov 10, 2014 | 75.44 | 76.17 | 75.01 | 76.04 | 1,496,191 | +0.85(+1.13%) |
Nov 07, 2014 | 76.12 | 76.12 | 74.98 | 75.19 | 2,536,716 | -0.58(-0.77%) |
Nov 06, 2014 | 76.26 | 76.39 | 75.27 | 75.77 | 2,672,811 | -0.36(-0.47%) |
Nov 05, 2014 | 77.01 | 77.36 | 75.96 | 76.13 | 2,364,882 | -0.33(-0.43%) |
Nov 04, 2014 | 75.11 | 76.48 | 74.99 | 76.46 | 3,225,669 | +1.12(+1.48%) |
Nov 03, 2014 | 74.39 | 75.39 | 74.20 | 75.34 | 2,963,441 | +1.29(+1.74%) |
Oct 31, 2014 | 73.74 | 74.55 | 73.49 | 74.05 | 3,746,788 | +0.49(+0.67%) |
Oct 30, 2014 | 70.81 | 73.79 | 70.81 | 73.55 | 5,860,866 | +4.42(+6.40%) |
Oct 29, 2014 | 68.99 | 69.52 | 68.72 | 69.13 | 2,917,967 | +0.08(+0.11%) |
Oct 28, 2014 | 69.34 | 69.35 | 68.43 | 69.05 | 2,599,166 | +0.17(+0.25%) |
Oct 27, 2014 | 67.92 | 67.87 | 67.87 | 68.88 | 3,761,321 | +1.01(+1.49%) |
Oct 24, 2014 | 67.37 | 67.91 | 67.13 | 67.87 | 1,644,186 | +0.73(+1.08%) |
Oct 23, 2014 | 67.03 | 67.54 | 66.91 | 67.14 | 2,282,740 | +0.70(+1.06%) |
Oct 22, 2014 | 66.67 | 66.93 | 66.40 | 66.44 | 2,245,110 | +0.01(+0.01%) |
Oct 21, 2014 | 66.06 | 66.64 | 65.91 | 66.43 | 3,512,789 | +0.98(+1.50%) |
Oct 20, 2014 | 65.78 | 65.83 | 65.12 | 65.45 | 2,998,102 | -0.30(-0.46%) |
Oct 17, 2014 | 65.43 | 66.05 | 65.30 | 65.75 | 1,834,345 | +0.71(+1.09%) |
Oct 16, 2014 | 65.35 | 65.76 | 64.70 | 65.04 | 2,785,914 | -0.87(-1.32%) |
Oct 15, 2014 | 65.71 | 66.25 | 64.60 | 65.91 | 2,751,628 | -0.53(-0.80%) |
Oct 14, 2014 | 66.11 | 67.05 | 65.59 | 66.44 | 1,897,907 | +0.68(+1.04%) |
Oct 13, 2014 | 66.70 | 66.92 | 65.67 | 65.75 | 1,770,350 | -0.92(-1.38%) |
Oct 10, 2014 | 67.06 | 67.72 | 66.64 | 66.67 | 1,623,464 | -0.26(-0.39%) |
Oct 09, 2014 | 67.53 | 68.02 | 66.88 | 66.93 | 1,729,009 | -0.60(-0.89%) |
Oct 08, 2014 | 66.21 | 67.61 | 66.18 | 67.53 | 1,637,421 | +1.21(+1.82%) |
Oct 07, 2014 | 66.93 | 66.96 | 66.31 | 66.32 | 1,234,602 | -0.88(-1.32%) |
Oct 06, 2014 | 67.68 | 68.13 | 66.77 | 67.21 | 1,532,846 | -0.32(-0.48%) |
Oct 03, 2014 | 66.85 | 67.81 | 66.85 | 67.53 | 1,820,919 | +0.88(+1.33%) |
Oct 02, 2014 | 66.42 | 66.97 | 66.21 | 66.64 | 1,696,185 | +0.16(+0.23%) |
Oct 01, 2014 | 67.81 | 67.81 | 66.27 | 66.49 | 1,720,582 | -0.53(-0.79%) |
Sep 30, 2014 | 67.32 | 67.64 | 66.92 | 67.02 | 1,584,249 | -0.29(-0.43%) |
Sep 29, 2014 | 66.80 | 67.48 | 66.71 | 67.30 | 1,122,378 | +0.18(+0.27%) |
Sep 26, 2014 | 67.11 | 67.34 | 66.64 | 67.12 | 1,049,791 | -0.06(-0.09%) |
Sep 25, 2014 | 67.37 | 67.64 | 66.83 | 67.18 | 2,004,890 | -0.48(-0.70%) |
Sep 24, 2014 | 66.69 | 67.73 | 66.48 | 67.66 | 2,018,262 | +1.08(+1.63%) |
Sep 23, 2014 | 66.51 | 66.89 | 66.26 | 66.57 | 1,379,778 | -0.34(-0.51%) |
Sep 22, 2014 | 67.06 | 67.24 | 66.54 | 66.91 | 1,480,447 | -0.13(-0.19%) |
Sep 19, 2014 | 67.16 | 67.73 | 67.03 | 67.04 | 3,534,804 | +0.17(+0.26%) |
Sep 18, 2014 | 66.59 | 66.96 | 66.50 | 66.87 | 1,293,092 | +0.52(+0.78%) |
Sep 17, 2014 | 66.97 | 67.01 | 66.05 | 66.35 | 1,950,600 | -0.50(-0.75%) |
Sep 16, 2014 | 66.30 | 67.14 | 65.64 | 66.85 | 2,293,659 | +0.23(+0.35%) |
Sep 15, 2014 | 66.75 | 66.85 | 66.37 | 66.62 | 1,146,927 | -0.23(-0.34%) |
Sep 12, 2014 | 67.06 | 67.28 | 66.42 | 66.84 | 1,534,022 | -0.22(-0.32%) |
Sep 11, 2014 | 67.21 | 67.39 | 66.52 | 67.06 | 2,061,251 | -0.53(-0.78%) |
Sep 10, 2014 | 67.75 | 67.92 | 67.47 | 67.59 | 1,054,136 | -0.03(-0.05%) |
Sep 09, 2014 | 67.81 | 67.91 | 67.48 | 67.62 | 1,250,630 | -0.29(-0.42%) |
Sep 08, 2014 | 67.55 | 68.14 | 67.47 | 67.91 | 1,252,914 | +0.16(+0.24%) |
Sep 05, 2014 | 66.91 | 67.85 | 66.74 | 67.75 | 1,431,051 | +0.68(+1.02%) |
Sep 04, 2014 | 67.03 | 67.57 | 66.83 | 67.06 | 969,024 | -0.01(-0.01%) |
Sep 03, 2014 | 67.20 | 67.32 | 66.92 | 67.07 | 767,373 | +0.18(+0.27%) |