Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 82.80 | 83.37 | 82.78 | 83.15 | 1,728,677 | +0.81(+0.98%) |
Nov 26, 2014 | 81.65 | 82.34 | 82.34 | 82.34 | 2,978,900 | +0.82(+1.01%) |
Nov 25, 2014 | 81.10 | 81.53 | 80.91 | 81.52 | 5,924,538 | +0.41(+0.51%) |
Nov 24, 2014 | 80.93 | 81.23 | 80.68 | 81.11 | 3,306,777 | +0.21(+0.26%) |
Nov 21, 2014 | 80.61 | 81.61 | 80.52 | 80.90 | 4,205,005 | +1.01(+1.26%) |
Nov 20, 2014 | 79.33 | 80.01 | 79.07 | 79.89 | 2,892,453 | +0.42(+0.53%) |
Nov 19, 2014 | 79.02 | 80.04 | 78.98 | 79.47 | 3,802,566 | +0.16(+0.20%) |
Nov 18, 2014 | 78.88 | 79.75 | 78.85 | 79.31 | 3,554,939 | +0.25(+0.32%) |
Nov 17, 2014 | 78.23 | 79.12 | 77.87 | 79.06 | 3,924,177 | +1.19(+1.53%) |
Nov 14, 2014 | 78.10 | 78.22 | 77.54 | 77.87 | 2,856,599 | -0.03(-0.04%) |
Nov 13, 2014 | 76.88 | 78.18 | 76.88 | 77.90 | 3,274,469 | +0.06(+0.08%) |
Nov 12, 2014 | 77.55 | 77.93 | 77.00 | 77.84 | 3,138,568 | +0.10(+0.13%) |
Nov 11, 2014 | 78.04 | 78.15 | 77.58 | 77.74 | 3,144,266 | -0.25(-0.32%) |
Nov 10, 2014 | 77.64 | 78.14 | 77.37 | 77.99 | 3,357,449 | +0.12(+0.15%) |
Nov 07, 2014 | 78.00 | 78.00 | 77.45 | 77.87 | 2,962,670 | -0.05(-0.06%) |
Nov 06, 2014 | 77.15 | 77.95 | 76.88 | 77.92 | 2,783,935 | +0.77(+1.00%) |
Nov 05, 2014 | 77.09 | 77.44 | 76.74 | 77.15 | 2,852,556 | +0.11(+0.14%) |
Nov 04, 2014 | 77.03 | 77.43 | 76.57 | 77.04 | 2,818,202 | -0.06(-0.08%) |
Nov 03, 2014 | 76.82 | 77.21 | 76.31 | 77.10 | 3,070,671 | +0.28(+0.36%) |
Oct 31, 2014 | 76.75 | 77.41 | 75.30 | 76.82 | 6,258,543 | +1.28(+1.69%) |
Oct 30, 2014 | 74.00 | 75.99 | 73.95 | 75.54 | 6,350,383 | +1.51(+2.04%) |
Oct 29, 2014 | 73.89 | 74.99 | 73.43 | 74.03 | 7,043,421 | -0.38(-0.51%) |
Oct 28, 2014 | 73.57 | 74.48 | 73.14 | 74.41 | 3,462,366 | +1.13(+1.54%) |
Oct 27, 2014 | 73.68 | 73.65 | 73.08 | 73.28 | 4,187,902 | -0.37(-0.50%) |
Oct 24, 2014 | 73.43 | 73.71 | 73.05 | 73.65 | 2,635,891 | +0.59(+0.81%) |
Oct 23, 2014 | 73.79 | 73.92 | 72.79 | 73.06 | 4,072,107 | +0.06(+0.08%) |
Oct 22, 2014 | 73.89 | 73.98 | 72.46 | 73.00 | 4,721,072 | -1.03(-1.39%) |
Oct 21, 2014 | 72.00 | 74.08 | 71.84 | 74.03 | 5,182,243 | +2.51(+3.51%) |
Oct 20, 2014 | 70.52 | 71.60 | 70.44 | 71.52 | 2,195,261 | +0.78(+1.10%) |
Oct 17, 2014 | 70.15 | 70.96 | 69.77 | 70.74 | 3,529,660 | +0.77(+1.10%) |
Oct 16, 2014 | 69.05 | 70.33 | 68.87 | 69.97 | 4,426,018 | -0.09(-0.13%) |
Oct 15, 2014 | 69.71 | 70.91 | 68.97 | 70.06 | 5,227,138 | -0.34(-0.48%) |
Oct 14, 2014 | 71.08 | 71.23 | 70.36 | 70.40 | 4,094,920 | -0.16(-0.23%) |
Oct 13, 2014 | 70.31 | 71.25 | 70.12 | 70.56 | 3,163,513 | +0.00(+0.00%) |
Oct 10, 2014 | 70.27 | 71.67 | 69.99 | 70.56 | 3,686,121 | +0.12(+0.17%) |
Oct 09, 2014 | 71.38 | 71.55 | 70.17 | 70.44 | 2,671,664 | -1.13(-1.58%) |
Oct 08, 2014 | 69.79 | 71.75 | 69.46 | 71.57 | 3,255,576 | +1.92(+2.76%) |
Oct 07, 2014 | 70.37 | 70.59 | 69.24 | 69.65 | 3,117,285 | -1.22(-1.73%) |
Oct 06, 2014 | 71.49 | 71.81 | 70.16 | 70.88 | 2,408,626 | -0.44(-0.62%) |
Oct 03, 2014 | 70.61 | 71.65 | 70.54 | 71.32 | 2,685,348 | +0.87(+1.23%) |
Oct 02, 2014 | 70.05 | 70.65 | 69.77 | 70.45 | 3,108,725 | +0.38(+0.54%) |
Oct 01, 2014 | 70.75 | 71.13 | 69.77 | 70.07 | 4,596,807 | -0.56(-0.79%) |
Sep 30, 2014 | 71.02 | 71.30 | 70.36 | 70.63 | 3,144,278 | -0.77(-1.08%) |
Sep 29, 2014 | 70.89 | 71.59 | 70.73 | 71.40 | 1,923,253 | -0.20(-0.28%) |
Sep 26, 2014 | 71.85 | 72.01 | 70.98 | 71.60 | 2,940,330 | -0.38(-0.53%) |
Sep 25, 2014 | 72.60 | 72.76 | 71.58 | 71.98 | 3,778,035 | -0.79(-1.09%) |
Sep 24, 2014 | 71.95 | 72.83 | 71.85 | 72.77 | 2,776,426 | +0.82(+1.14%) |
Sep 23, 2014 | 72.41 | 72.70 | 71.73 | 71.95 | 3,516,974 | -0.87(-1.19%) |
Sep 22, 2014 | 74.09 | 74.29 | 72.70 | 72.82 | 3,627,413 | -1.53(-2.06%) |
Sep 19, 2014 | 74.80 | 75.04 | 74.25 | 74.35 | 12,136,756 | -0.25(-0.34%) |
Sep 18, 2014 | 73.95 | 74.74 | 73.92 | 74.60 | 2,565,343 | +0.67(+0.91%) |
Sep 17, 2014 | 73.89 | 74.33 | 73.56 | 73.93 | 2,248,254 | -0.11(-0.15%) |
Sep 16, 2014 | 73.47 | 74.26 | 73.34 | 74.04 | 2,498,245 | +0.65(+0.89%) |
Sep 15, 2014 | 73.90 | 73.97 | 73.19 | 73.39 | 2,647,591 | -0.34(-0.47%) |
Sep 12, 2014 | 74.62 | 74.96 | 73.60 | 73.73 | 3,442,564 | -1.11(-1.49%) |
Sep 11, 2014 | 74.26 | 75.08 | 73.88 | 74.85 | 3,880,465 | -0.20(-0.27%) |
Sep 10, 2014 | 75.23 | 75.35 | 74.48 | 75.05 | 2,883,297 | +0.40(+0.54%) |
Sep 09, 2014 | 74.90 | 75.00 | 74.47 | 74.65 | 3,585,978 | -0.17(-0.23%) |
Sep 08, 2014 | 75.25 | 75.46 | 74.40 | 74.82 | 3,151,407 | -0.69(-0.91%) |
Sep 05, 2014 | 73.30 | 75.95 | 73.12 | 75.51 | 6,197,675 | +2.29(+3.13%) |
Sep 04, 2014 | 73.80 | 74.42 | 72.86 | 73.22 | 2,770,219 | -0.45(-0.61%) |
Sep 03, 2014 | 73.72 | 74.00 | 73.31 | 73.67 | 3,226,938 | +0.22(+0.30%) |