Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 79.75 | 79.75 | 78.43 | 78.92 | 102,367 | -0.85(-1.07%) |
Nov 26, 2014 | 78.68 | 79.77 | 79.77 | 79.77 | 1,161,600 | +2.21(+2.85%) |
Nov 25, 2014 | 77.47 | 77.90 | 76.50 | 77.56 | 215,243 | +0.50(+0.65%) |
Nov 24, 2014 | 75.24 | 77.33 | 75.24 | 77.06 | 203,317 | +1.96(+2.61%) |
Nov 21, 2014 | 75.66 | 75.87 | 73.95 | 75.10 | 193,257 | +0.20(+0.27%) |
Nov 20, 2014 | 73.70 | 75.02 | 72.61 | 74.90 | 227,845 | +0.65(+0.88%) |
Nov 19, 2014 | 75.78 | 75.78 | 74.01 | 74.25 | 162,401 | -1.74(-2.29%) |
Nov 18, 2014 | 76.42 | 77.17 | 75.76 | 75.99 | 155,037 | -0.41(-0.54%) |
Nov 17, 2014 | 77.73 | 77.73 | 76.37 | 76.40 | 147,337 | -1.36(-1.75%) |
Nov 14, 2014 | 79.00 | 79.92 | 77.35 | 77.76 | 169,641 | -1.33(-1.68%) |
Nov 13, 2014 | 80.52 | 80.66 | 78.50 | 79.09 | 178,862 | -1.22(-1.52%) |
Nov 12, 2014 | 79.23 | 81.00 | 78.58 | 80.31 | 182,584 | +0.84(+1.06%) |
Nov 11, 2014 | 78.69 | 79.99 | 78.52 | 79.47 | 245,213 | +1.00(+1.27%) |
Nov 10, 2014 | 78.11 | 78.61 | 77.51 | 78.47 | 158,520 | +0.48(+0.62%) |
Nov 07, 2014 | 77.80 | 78.07 | 76.02 | 77.99 | 236,686 | +0.20(+0.26%) |
Nov 06, 2014 | 76.41 | 77.91 | 75.85 | 77.79 | 166,965 | +1.05(+1.37%) |
Nov 05, 2014 | 78.95 | 78.95 | 75.53 | 76.74 | 254,112 | +0.45(+0.59%) |
Nov 04, 2014 | 76.15 | 76.99 | 73.81 | 76.29 | 206,985 | +0.18(+0.24%) |
Nov 03, 2014 | 77.02 | 77.49 | 75.75 | 76.11 | 295,996 | -0.91(-1.18%) |
Oct 31, 2014 | 74.24 | 77.10 | 73.20 | 77.02 | 321,686 | +3.97(+5.43%) |
Oct 30, 2014 | 73.68 | 74.05 | 72.45 | 73.05 | 181,465 | -0.65(-0.88%) |
Oct 29, 2014 | 73.20 | 74.18 | 72.59 | 73.70 | 172,165 | +0.63(+0.86%) |
Oct 28, 2014 | 71.40 | 73.30 | 71.14 | 73.07 | 251,185 | +2.07(+2.92%) |
Oct 27, 2014 | 70.23 | 71.18 | 70.47 | 71.00 | 163,308 | +0.53(+0.75%) |
Oct 24, 2014 | 69.32 | 70.78 | 69.05 | 70.47 | 174,052 | +0.89(+1.28%) |
Oct 23, 2014 | 71.05 | 71.39 | 69.35 | 69.58 | 203,157 | -0.75(-1.07%) |
Oct 22, 2014 | 70.37 | 71.10 | 69.92 | 70.33 | 211,937 | -0.05(-0.07%) |
Oct 21, 2014 | 69.31 | 70.98 | 68.85 | 70.38 | 203,310 | +1.66(+2.42%) |
Oct 20, 2014 | 68.00 | 69.00 | 67.70 | 68.72 | 167,894 | +0.69(+1.01%) |
Oct 17, 2014 | 68.50 | 68.65 | 67.25 | 68.03 | 172,800 | +0.44(+0.65%) |
Oct 16, 2014 | 65.83 | 67.87 | 65.83 | 67.59 | 157,317 | +0.57(+0.85%) |
Oct 15, 2014 | 66.50 | 67.71 | 64.70 | 67.02 | 244,741 | +0.02(+0.03%) |
Oct 14, 2014 | 66.50 | 67.75 | 66.01 | 67.00 | 250,870 | +0.97(+1.47%) |
Oct 13, 2014 | 65.53 | 67.16 | 65.52 | 66.03 | 265,597 | +0.36(+0.55%) |
Oct 10, 2014 | 65.66 | 66.80 | 65.24 | 65.67 | 313,801 | -0.60(-0.91%) |
Oct 09, 2014 | 67.45 | 67.45 | 66.06 | 66.27 | 215,556 | -1.39(-2.05%) |
Oct 08, 2014 | 68.40 | 68.55 | 64.62 | 67.66 | 547,791 | -0.85(-1.24%) |
Oct 07, 2014 | 70.53 | 71.07 | 68.42 | 68.51 | 346,703 | -2.61(-3.67%) |
Oct 06, 2014 | 74.00 | 74.00 | 70.31 | 71.12 | 478,788 | -3.22(-4.33%) |
Oct 03, 2014 | 74.50 | 74.50 | 73.22 | 74.34 | 238,367 | +0.57(+0.77%) |
Oct 02, 2014 | 72.46 | 74.61 | 72.25 | 73.77 | 200,044 | +1.02(+1.40%) |
Oct 01, 2014 | 72.80 | 73.92 | 72.03 | 72.75 | 281,527 | +0.04(+0.06%) |
Sep 30, 2014 | 73.70 | 74.18 | 72.68 | 72.71 | 222,135 | -0.94(-1.28%) |
Sep 29, 2014 | 73.20 | 74.11 | 72.86 | 73.65 | 208,828 | -0.27(-0.37%) |
Sep 26, 2014 | 73.01 | 74.17 | 72.60 | 73.92 | 198,365 | +1.06(+1.45%) |
Sep 25, 2014 | 74.08 | 74.08 | 72.43 | 72.86 | 203,338 | -1.43(-1.92%) |
Sep 24, 2014 | 73.87 | 74.82 | 73.10 | 74.29 | 196,950 | +0.46(+0.62%) |
Sep 23, 2014 | 75.18 | 76.01 | 73.81 | 73.83 | 243,683 | -1.45(-1.93%) |
Sep 22, 2014 | 76.57 | 77.04 | 75.02 | 75.28 | 330,694 | -1.63(-2.12%) |
Sep 19, 2014 | 77.75 | 78.65 | 76.42 | 76.91 | 311,406 | -0.39(-0.50%) |
Sep 18, 2014 | 75.44 | 78.33 | 75.23 | 77.30 | 370,695 | +1.90(+2.52%) |
Sep 17, 2014 | 73.62 | 75.75 | 73.62 | 75.40 | 264,947 | +1.67(+2.27%) |
Sep 16, 2014 | 74.59 | 75.47 | 73.50 | 73.73 | 282,489 | -0.87(-1.17%) |
Sep 15, 2014 | 75.72 | 75.72 | 74.03 | 74.60 | 234,945 | -1.00(-1.32%) |
Sep 12, 2014 | 77.93 | 77.93 | 75.06 | 75.60 | 231,434 | -2.07(-2.67%) |
Sep 11, 2014 | 76.16 | 77.89 | 75.63 | 77.67 | 207,142 | +1.68(+2.21%) |
Sep 10, 2014 | 74.65 | 76.43 | 73.75 | 75.99 | 208,234 | +1.44(+1.93%) |
Sep 09, 2014 | 76.27 | 76.70 | 74.32 | 74.55 | 207,029 | -1.61(-2.11%) |
Sep 08, 2014 | 76.11 | 76.96 | 75.12 | 76.16 | 139,892 | -0.31(-0.41%) |
Sep 05, 2014 | 75.81 | 76.88 | 75.18 | 76.47 | 145,619 | +0.57(+0.75%) |
Sep 04, 2014 | 76.27 | 77.49 | 75.76 | 75.90 | 124,612 | -0.42(-0.55%) |
Sep 03, 2014 | 77.39 | 77.50 | 75.82 | 76.32 | 139,019 | -0.65(-0.84%) |