Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 76.25 | 76.63 | 76.14 | 76.53 | 746,763 | +0.43(+0.57%) |
Nov 26, 2014 | 75.23 | 76.10 | 76.10 | 76.10 | 1,255,900 | +1.04(+1.39%) |
Nov 25, 2014 | 74.50 | 75.09 | 74.12 | 75.06 | 1,331,698 | +0.57(+0.77%) |
Nov 24, 2014 | 74.54 | 74.76 | 73.84 | 74.49 | 2,453,978 | -0.05(-0.07%) |
Nov 21, 2014 | 75.71 | 75.80 | 74.45 | 74.54 | 1,177,529 | -0.59(-0.79%) |
Nov 20, 2014 | 74.99 | 75.29 | 74.59 | 75.13 | 761,137 | +0.01(+0.01%) |
Nov 19, 2014 | 75.24 | 75.37 | 74.59 | 75.12 | 898,490 | -0.11(-0.15%) |
Nov 18, 2014 | 75.42 | 75.81 | 75.01 | 75.23 | 1,834,808 | -0.28(-0.37%) |
Nov 17, 2014 | 75.78 | 75.85 | 74.92 | 75.51 | 1,369,054 | -0.15(-0.20%) |
Nov 14, 2014 | 77.00 | 77.53 | 75.57 | 75.66 | 3,533,113 | -1.38(-1.79%) |
Nov 13, 2014 | 77.17 | 77.36 | 76.61 | 77.04 | 2,901,867 | +0.32(+0.42%) |
Nov 12, 2014 | 76.00 | 77.10 | 75.34 | 76.72 | 2,949,846 | +0.59(+0.77%) |
Nov 11, 2014 | 75.02 | 76.21 | 74.78 | 76.13 | 2,277,657 | +1.41(+1.89%) |
Nov 10, 2014 | 74.48 | 74.84 | 73.55 | 74.72 | 3,443,009 | +0.23(+0.31%) |
Nov 07, 2014 | 74.28 | 74.95 | 72.70 | 74.49 | 6,676,019 | -3.54(-4.54%) |
Nov 06, 2014 | 77.45 | 78.07 | 77.15 | 78.03 | 1,168,183 | +0.52(+0.67%) |
Nov 05, 2014 | 78.06 | 78.11 | 77.40 | 77.51 | 603,336 | -0.33(-0.42%) |
Nov 04, 2014 | 77.83 | 78.21 | 77.39 | 77.84 | 697,898 | -0.19(-0.24%) |
Nov 03, 2014 | 78.08 | 78.41 | 77.50 | 78.03 | 806,929 | -0.04(-0.05%) |
Oct 31, 2014 | 78.33 | 78.52 | 77.75 | 78.07 | 793,331 | +0.45(+0.58%) |
Oct 30, 2014 | 77.05 | 77.76 | 76.38 | 77.62 | 787,786 | +0.25(+0.32%) |
Oct 29, 2014 | 77.68 | 78.31 | 77.02 | 77.37 | 730,045 | -0.21(-0.27%) |
Oct 28, 2014 | 76.81 | 77.75 | 76.70 | 77.58 | 777,984 | +0.88(+1.15%) |
Oct 27, 2014 | 76.75 | 76.78 | 76.73 | 76.70 | 599,621 | -0.03(-0.04%) |
Oct 24, 2014 | 76.29 | 76.79 | 76.20 | 76.73 | 543,806 | +0.48(+0.63%) |
Oct 23, 2014 | 76.33 | 76.68 | 75.89 | 76.25 | 638,377 | +0.97(+1.29%) |
Oct 22, 2014 | 76.00 | 76.35 | 75.25 | 75.28 | 1,047,275 | -0.22(-0.29%) |
Oct 21, 2014 | 74.12 | 75.50 | 74.11 | 75.50 | 946,344 | +1.94(+2.64%) |
Oct 20, 2014 | 72.75 | 73.58 | 72.62 | 73.56 | 713,649 | +0.81(+1.11%) |
Oct 17, 2014 | 72.66 | 72.98 | 72.13 | 72.75 | 826,805 | +0.72(+1.00%) |
Oct 16, 2014 | 71.89 | 72.70 | 71.71 | 72.03 | 1,115,274 | -0.71(-0.98%) |
Oct 15, 2014 | 73.00 | 73.77 | 71.83 | 72.74 | 2,144,016 | -0.85(-1.16%) |
Oct 14, 2014 | 73.71 | 74.16 | 73.38 | 73.59 | 1,055,377 | +0.03(+0.04%) |
Oct 13, 2014 | 73.31 | 74.38 | 73.18 | 73.56 | 897,348 | +0.14(+0.19%) |
Oct 10, 2014 | 74.05 | 74.74 | 73.42 | 73.42 | 657,436 | -0.57(-0.77%) |
Oct 09, 2014 | 75.04 | 75.39 | 73.99 | 73.99 | 1,301,365 | -1.02(-1.36%) |
Oct 08, 2014 | 73.06 | 75.12 | 72.66 | 75.01 | 882,057 | +1.88(+2.57%) |
Oct 07, 2014 | 73.38 | 73.82 | 73.05 | 73.13 | 776,728 | -0.68(-0.92%) |
Oct 06, 2014 | 74.48 | 74.69 | 73.55 | 73.81 | 652,602 | -0.64(-0.86%) |
Oct 03, 2014 | 74.04 | 74.53 | 73.75 | 74.45 | 983,802 | +0.71(+0.96%) |
Oct 02, 2014 | 72.99 | 73.85 | 72.81 | 73.74 | 774,537 | +0.96(+1.32%) |
Oct 01, 2014 | 73.30 | 73.61 | 72.48 | 72.78 | 914,273 | -0.36(-0.49%) |
Sep 30, 2014 | 73.42 | 73.82 | 73.06 | 73.14 | 1,019,006 | -0.34(-0.46%) |
Sep 29, 2014 | 73.00 | 73.70 | 72.78 | 73.48 | 732,492 | +0.08(+0.11%) |
Sep 26, 2014 | 73.86 | 73.95 | 73.28 | 73.40 | 842,305 | -0.37(-0.50%) |
Sep 25, 2014 | 74.86 | 74.86 | 73.53 | 73.77 | 752,242 | -1.17(-1.56%) |
Sep 24, 2014 | 74.01 | 74.97 | 73.67 | 74.94 | 599,056 | +0.93(+1.26%) |
Sep 23, 2014 | 74.55 | 74.59 | 73.88 | 74.01 | 537,187 | -0.75(-1.00%) |
Sep 22, 2014 | 74.72 | 75.13 | 74.26 | 74.76 | 652,334 | -0.12(-0.16%) |
Sep 19, 2014 | 75.08 | 75.08 | 74.64 | 74.88 | 1,884,482 | +0.17(+0.23%) |
Sep 18, 2014 | 74.01 | 74.85 | 74.01 | 74.71 | 965,826 | +0.78(+1.06%) |
Sep 17, 2014 | 73.89 | 74.06 | 72.84 | 73.93 | 1,595,317 | -0.31(-0.42%) |
Sep 16, 2014 | 73.67 | 74.31 | 73.45 | 74.24 | 1,187,853 | +0.31(+0.42%) |
Sep 15, 2014 | 74.14 | 74.16 | 73.73 | 73.93 | 421,826 | -0.14(-0.19%) |
Sep 12, 2014 | 74.40 | 74.50 | 73.78 | 74.07 | 551,735 | -0.24(-0.32%) |
Sep 11, 2014 | 74.01 | 74.39 | 73.72 | 74.31 | 552,410 | +0.10(+0.13%) |
Sep 10, 2014 | 74.51 | 74.51 | 73.94 | 74.21 | 468,458 | -0.08(-0.11%) |
Sep 09, 2014 | 74.50 | 74.90 | 74.17 | 74.29 | 565,256 | -0.14(-0.19%) |
Sep 08, 2014 | 74.25 | 74.52 | 73.94 | 74.43 | 648,305 | +0.13(+0.17%) |
Sep 05, 2014 | 74.10 | 74.33 | 73.60 | 74.30 | 562,008 | +0.18(+0.24%) |
Sep 04, 2014 | 74.74 | 74.79 | 73.77 | 74.12 | 695,613 | -0.43(-0.58%) |
Sep 03, 2014 | 74.90 | 75.09 | 74.46 | 74.55 | 559,200 | -0.03(-0.04%) |