Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 75.80 | 76.92 | 75.79 | 76.46 | 4,359,406 | +0.47(+0.61%) |
Nov 26, 2014 | 76.10 | 75.99 | 75.99 | 75.99 | 4,644,239 | +0.06(+0.07%) |
Nov 25, 2014 | 76.09 | 76.20 | 75.82 | 75.93 | 6,858,242 | -0.13(-0.17%) |
Nov 24, 2014 | 75.80 | 76.26 | 75.57 | 76.07 | 6,671,303 | +0.38(+0.51%) |
Nov 21, 2014 | 76.30 | 76.33 | 75.48 | 75.68 | 7,004,966 | +0.03(+0.04%) |
Nov 20, 2014 | 75.57 | 76.17 | 75.54 | 75.65 | 5,814,293 | +0.06(+0.08%) |
Nov 19, 2014 | 75.73 | 76.17 | 75.49 | 75.59 | 8,470,925 | +0.12(+0.16%) |
Nov 18, 2014 | 75.18 | 75.90 | 74.66 | 75.47 | 7,994,814 | +0.34(+0.46%) |
Nov 17, 2014 | 75.20 | 75.21 | 74.84 | 75.13 | 4,594,241 | -0.19(-0.25%) |
Nov 14, 2014 | 74.67 | 76.08 | 74.58 | 75.32 | 9,955,441 | +0.57(+0.76%) |
Nov 13, 2014 | 74.76 | 75.32 | 74.51 | 74.74 | 5,237,080 | +0.12(+0.16%) |
Nov 12, 2014 | 74.31 | 74.67 | 74.24 | 74.63 | 3,481,847 | +0.15(+0.20%) |
Nov 11, 2014 | 74.54 | 74.70 | 74.31 | 74.48 | 4,361,780 | +0.02(+0.03%) |
Nov 10, 2014 | 74.81 | 74.91 | 74.35 | 74.46 | 6,530,370 | +0.01(+0.01%) |
Nov 07, 2014 | 73.90 | 74.45 | 73.63 | 74.45 | 5,971,437 | +0.34(+0.46%) |
Nov 06, 2014 | 74.17 | 74.31 | 73.92 | 74.10 | 4,595,194 | +0.02(+0.02%) |
Nov 05, 2014 | 74.37 | 74.42 | 73.89 | 74.09 | 5,267,849 | +0.13(+0.18%) |
Nov 04, 2014 | 73.53 | 74.08 | 73.41 | 73.95 | 7,411,780 | +0.67(+0.92%) |
Nov 03, 2014 | 73.41 | 73.41 | 72.82 | 73.28 | 5,192,565 | -0.09(-0.13%) |
Oct 31, 2014 | 73.51 | 73.59 | 72.67 | 73.37 | 8,687,546 | +0.27(+0.37%) |
Oct 30, 2014 | 72.47 | 73.11 | 72.40 | 73.10 | 5,065,618 | +0.51(+0.70%) |
Oct 29, 2014 | 72.53 | 72.90 | 72.02 | 72.59 | 6,770,858 | +0.10(+0.14%) |
Oct 28, 2014 | 72.40 | 72.49 | 71.77 | 72.49 | 6,493,273 | +0.46(+0.64%) |
Oct 27, 2014 | 71.64 | 72.09 | 71.76 | 72.03 | 5,209,608 | +0.27(+0.37%) |
Oct 24, 2014 | 71.00 | 71.86 | 70.89 | 71.76 | 6,723,084 | +0.51(+0.71%) |
Oct 23, 2014 | 71.90 | 72.10 | 71.14 | 71.25 | 7,621,934 | +0.06(+0.09%) |
Oct 22, 2014 | 71.00 | 71.64 | 70.92 | 71.19 | 8,246,329 | -0.05(-0.08%) |
Oct 21, 2014 | 70.42 | 71.59 | 70.22 | 71.25 | 14,590,323 | -0.45(-0.63%) |
Oct 20, 2014 | 71.21 | 71.70 | 71.01 | 71.70 | 6,906,964 | +0.43(+0.60%) |
Oct 17, 2014 | 70.78 | 71.35 | 70.17 | 71.27 | 9,037,013 | +0.88(+1.26%) |
Oct 16, 2014 | 69.98 | 70.68 | 69.94 | 70.38 | 9,614,398 | -0.41(-0.59%) |
Oct 15, 2014 | 70.84 | 71.22 | 70.12 | 70.80 | 13,373,376 | -0.52(-0.72%) |
Oct 14, 2014 | 71.09 | 71.82 | 70.95 | 71.32 | 7,076,205 | +0.29(+0.41%) |
Oct 13, 2014 | 72.12 | 72.35 | 70.97 | 71.03 | 7,897,381 | -1.23(-1.70%) |
Oct 10, 2014 | 72.62 | 73.16 | 72.26 | 72.26 | 7,468,661 | -0.33(-0.45%) |
Oct 09, 2014 | 73.41 | 73.59 | 72.58 | 72.58 | 6,474,828 | -0.87(-1.18%) |
Oct 08, 2014 | 72.87 | 73.54 | 72.65 | 73.45 | 7,145,442 | +0.80(+1.10%) |
Oct 07, 2014 | 73.20 | 73.23 | 72.65 | 72.65 | 7,785,123 | -0.81(-1.10%) |
Oct 06, 2014 | 73.87 | 73.92 | 73.34 | 73.46 | 5,465,509 | -0.80(-1.08%) |
Oct 03, 2014 | 74.60 | 74.60 | 73.98 | 74.26 | 5,044,401 | +0.58(+0.79%) |
Oct 02, 2014 | 73.61 | 74.06 | 73.59 | 73.68 | 5,267,145 | -0.05(-0.07%) |
Oct 01, 2014 | 73.88 | 74.43 | 73.59 | 73.73 | 6,820,778 | -0.49(-0.65%) |
Sep 30, 2014 | 75.33 | 75.43 | 73.85 | 74.22 | 12,820,524 | -1.10(-1.47%) |
Sep 29, 2014 | 73.79 | 76.17 | 73.57 | 75.32 | 21,062,666 | +1.19(+1.61%) |
Sep 26, 2014 | 73.63 | 74.28 | 73.60 | 74.13 | 4,423,072 | +0.42(+0.57%) |
Sep 25, 2014 | 74.32 | 74.61 | 73.63 | 73.71 | 5,848,622 | -0.66(-0.88%) |
Sep 24, 2014 | 73.35 | 74.62 | 73.32 | 74.37 | 9,966,625 | +1.17(+1.59%) |
Sep 23, 2014 | 73.35 | 73.70 | 73.15 | 73.20 | 6,014,247 | -0.33(-0.45%) |
Sep 22, 2014 | 73.68 | 73.95 | 73.45 | 73.53 | 6,228,052 | -0.34(-0.46%) |
Sep 19, 2014 | 73.55 | 74.31 | 73.43 | 73.87 | 11,551,769 | +0.69(+0.94%) |
Sep 18, 2014 | 73.14 | 73.51 | 73.01 | 73.18 | 7,017,974 | -0.04(-0.05%) |
Sep 17, 2014 | 73.34 | 73.45 | 72.94 | 73.22 | 7,341,807 | -0.17(-0.23%) |
Sep 16, 2014 | 73.01 | 73.67 | 73.00 | 73.39 | 7,444,710 | +0.22(+0.30%) |
Sep 15, 2014 | 73.01 | 73.52 | 73.00 | 73.17 | 7,989,811 | +0.10(+0.14%) |
Sep 12, 2014 | 72.76 | 73.46 | 72.66 | 73.07 | 10,261,577 | +0.30(+0.41%) |
Sep 11, 2014 | 72.76 | 73.03 | 72.35 | 72.77 | 7,618,409 | -0.03(-0.04%) |
Sep 10, 2014 | 71.11 | 72.85 | 70.87 | 72.80 | 15,368,580 | +1.50(+2.10%) |
Sep 09, 2014 | 72.49 | 72.57 | 71.21 | 71.31 | 12,511,446 | -1.10(-1.52%) |
Sep 08, 2014 | 72.65 | 72.66 | 72.18 | 72.41 | 6,719,964 | -0.45(-0.61%) |
Sep 05, 2014 | 72.88 | 72.90 | 72.65 | 72.86 | 5,123,752 | +0.05(+0.06%) |
Sep 04, 2014 | 72.82 | 72.98 | 72.65 | 72.81 | 6,194,948 | -0.10(-0.14%) |
Sep 03, 2014 | 73.01 | 73.19 | 72.83 | 72.91 | 6,214,814 | +0.27(+0.37%) |