Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 74.53 | 74.58 | 74.15 | 74.15 | 504,279 | -0.42(-0.56%) |
Nov 26, 2014 | 74.43 | 74.56 | 74.56 | 74.56 | 367,284 | +0.25(+0.33%) |
Nov 25, 2014 | 74.33 | 74.41 | 74.22 | 74.31 | 582,554 | +0.02(+0.03%) |
Nov 24, 2014 | 74.31 | 74.41 | 74.26 | 74.30 | 1,440,629 | +0.01(+0.02%) |
Nov 21, 2014 | 74.19 | 74.34 | 74.10 | 74.28 | 896,142 | +0.30(+0.41%) |
Nov 20, 2014 | 73.83 | 74.01 | 73.78 | 73.98 | 1,241,575 | +0.22(+0.30%) |
Nov 19, 2014 | 73.70 | 73.81 | 73.70 | 73.76 | 640,228 | +0.05(+0.06%) |
Nov 18, 2014 | 73.66 | 73.74 | 73.55 | 73.72 | 652,960 | +0.14(+0.19%) |
Nov 17, 2014 | 73.75 | 73.75 | 73.57 | 73.57 | 705,601 | -0.22(-0.29%) |
Nov 14, 2014 | 73.79 | 73.86 | 73.74 | 73.79 | 1,321,640 | -0.06(-0.08%) |
Nov 13, 2014 | 73.98 | 73.98 | 73.74 | 73.85 | 832,495 | -0.04(-0.05%) |
Nov 12, 2014 | 73.85 | 73.91 | 73.75 | 73.88 | 1,221,374 | +0.03(+0.04%) |
Nov 11, 2014 | 73.83 | 73.89 | 73.68 | 73.86 | 657,692 | -0.04(-0.05%) |
Nov 10, 2014 | 74.22 | 74.22 | 73.81 | 73.90 | 1,399,673 | -0.09(-0.12%) |
Nov 07, 2014 | 73.80 | 74.01 | 73.76 | 73.99 | 1,803,009 | +0.12(+0.17%) |
Nov 06, 2014 | 73.96 | 74.00 | 73.79 | 73.86 | 1,783,321 | -0.05(-0.07%) |
Nov 05, 2014 | 73.94 | 74.05 | 73.90 | 73.92 | 1,842,356 | -0.05(-0.06%) |
Nov 04, 2014 | 74.08 | 74.19 | 73.93 | 73.96 | 1,120,874 | -0.18(-0.25%) |
Nov 03, 2014 | 74.59 | 74.59 | 74.14 | 74.15 | 3,804,248 | -0.31(-0.42%) |
Oct 31, 2014 | 74.34 | 74.48 | 74.28 | 74.45 | 909,631 | +0.11(+0.15%) |
Oct 30, 2014 | 74.18 | 74.38 | 74.18 | 74.34 | 534,985 | +0.16(+0.22%) |
Oct 29, 2014 | 74.38 | 74.57 | 74.08 | 74.18 | 1,115,873 | -0.20(-0.27%) |
Oct 28, 2014 | 74.21 | 74.42 | 74.01 | 74.38 | 1,514,596 | +0.17(+0.23%) |
Oct 27, 2014 | 74.07 | 74.21 | 74.07 | 74.21 | 927,410 | +0.14(+0.19%) |
Oct 24, 2014 | 74.05 | 74.13 | 73.97 | 74.07 | 653,764 | +0.03(+0.04%) |
Oct 23, 2014 | 74.17 | 74.23 | 74.04 | 74.04 | 1,233,845 | -0.10(-0.14%) |
Oct 22, 2014 | 74.06 | 74.24 | 74.04 | 74.14 | 2,271,469 | +0.16(+0.21%) |
Oct 21, 2014 | 74.12 | 74.15 | 73.96 | 73.99 | 1,267,124 | -0.16(-0.22%) |
Oct 20, 2014 | 74.03 | 74.14 | 74.03 | 74.15 | 1,236,525 | +0.16(+0.22%) |
Oct 17, 2014 | 73.86 | 74.07 | 73.82 | 73.99 | 1,250,080 | +0.39(+0.53%) |
Oct 16, 2014 | 73.34 | 73.62 | 73.21 | 73.60 | 2,169,803 | +0.01(+0.01%) |
Oct 15, 2014 | 73.58 | 73.71 | 73.38 | 73.59 | 1,336,340 | +0.01(+0.01%) |
Oct 14, 2014 | 73.50 | 73.70 | 73.48 | 73.58 | 2,004,241 | +0.18(+0.25%) |
Oct 13, 2014 | 73.60 | 73.60 | 73.37 | 73.40 | 852,944 | -0.10(-0.13%) |
Oct 10, 2014 | 73.67 | 73.70 | 73.48 | 73.50 | 936,881 | -0.22(-0.30%) |
Oct 09, 2014 | 73.86 | 73.99 | 73.70 | 73.72 | 1,509,244 | -0.01(-0.01%) |
Oct 08, 2014 | 73.49 | 73.74 | 73.42 | 73.73 | 1,578,463 | +0.29(+0.40%) |
Oct 07, 2014 | 73.37 | 73.49 | 73.35 | 73.44 | 1,576,988 | +0.01(+0.01%) |
Oct 06, 2014 | 73.34 | 73.54 | 73.33 | 73.43 | 1,198,727 | +0.15(+0.20%) |
Oct 03, 2014 | 73.21 | 73.31 | 73.08 | 73.28 | 937,292 | +0.10(+0.13%) |
Oct 02, 2014 | 73.27 | 73.34 | 73.10 | 73.18 | 1,485,826 | -0.27(-0.36%) |
Oct 01, 2014 | 73.24 | 73.46 | 73.14 | 73.45 | 7,759,156 | +0.44(+0.60%) |
Sep 30, 2014 | 73.00 | 73.18 | 72.95 | 73.01 | 1,757,061 | -0.04(-0.05%) |
Sep 29, 2014 | 73.13 | 73.16 | 72.92 | 73.05 | 1,886,313 | -0.34(-0.47%) |
Sep 26, 2014 | 73.32 | 73.56 | 73.31 | 73.40 | 1,372,305 | -0.22(-0.30%) |
Sep 25, 2014 | 73.74 | 73.85 | 73.53 | 73.62 | 1,550,435 | -0.12(-0.16%) |
Sep 24, 2014 | 73.69 | 73.76 | 73.63 | 73.73 | 1,108,847 | +0.11(+0.15%) |
Sep 23, 2014 | 73.55 | 73.62 | 73.50 | 73.62 | 704,969 | +0.08(+0.11%) |
Sep 22, 2014 | 73.62 | 73.62 | 73.52 | 73.54 | 780,435 | +0.11(+0.15%) |
Sep 19, 2014 | 73.41 | 73.52 | 73.36 | 73.43 | 613,007 | +0.11(+0.15%) |
Sep 18, 2014 | 73.33 | 73.40 | 73.23 | 73.32 | 846,103 | +0.03(+0.04%) |
Sep 17, 2014 | 73.51 | 73.54 | 73.26 | 73.29 | 754,028 | -0.19(-0.26%) |
Sep 16, 2014 | 73.49 | 73.62 | 73.43 | 73.49 | 993,437 | +0.09(+0.12%) |
Sep 15, 2014 | 73.43 | 73.56 | 73.36 | 73.40 | 914,720 | -0.16(-0.21%) |
Sep 12, 2014 | 73.77 | 73.77 | 73.54 | 73.55 | 2,325,045 | -0.41(-0.55%) |
Sep 11, 2014 | 74.07 | 74.15 | 73.93 | 73.96 | 682,739 | +0.01(+0.01%) |
Sep 10, 2014 | 73.82 | 74.00 | 73.73 | 73.95 | 1,462,400 | -0.02(-0.03%) |
Sep 09, 2014 | 74.15 | 74.15 | 73.97 | 73.97 | 1,228,254 | -0.23(-0.31%) |
Sep 08, 2014 | 74.52 | 74.59 | 74.20 | 74.20 | 1,930,827 | -0.48(-0.64%) |
Sep 05, 2014 | 74.51 | 74.73 | 74.51 | 74.68 | 1,601,778 | +0.27(+0.36%) |
Sep 04, 2014 | 74.65 | 74.65 | 74.34 | 74.41 | 2,112,409 | -0.01(-0.02%) |
Sep 03, 2014 | 74.32 | 74.47 | 74.28 | 74.42 | 1,265,978 | +0.14(+0.18%) |