Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 82.61 | 83.70 | 82.60 | 82.85 | 763,514 | +0.48(+0.58%) |
Nov 26, 2014 | 81.95 | 82.37 | 82.37 | 82.37 | 935,800 | +0.42(+0.51%) |
Nov 25, 2014 | 81.55 | 82.12 | 81.45 | 81.95 | 1,718,730 | +0.45(+0.55%) |
Nov 24, 2014 | 80.83 | 81.64 | 80.35 | 81.51 | 2,012,171 | +1.15(+1.43%) |
Nov 21, 2014 | 80.90 | 80.95 | 80.17 | 80.36 | 1,746,663 | +0.41(+0.51%) |
Nov 20, 2014 | 79.78 | 80.11 | 79.31 | 79.95 | 734,017 | +0.01(+0.01%) |
Nov 19, 2014 | 80.15 | 80.48 | 79.88 | 79.94 | 1,028,284 | -0.46(-0.58%) |
Nov 18, 2014 | 78.99 | 80.53 | 78.83 | 80.40 | 1,446,163 | +1.45(+1.84%) |
Nov 17, 2014 | 78.33 | 79.05 | 78.18 | 78.95 | 679,169 | +0.47(+0.60%) |
Nov 14, 2014 | 79.04 | 79.04 | 78.19 | 78.47 | 786,160 | -0.75(-0.95%) |
Nov 13, 2014 | 79.18 | 79.58 | 78.80 | 79.22 | 995,459 | +0.23(+0.29%) |
Nov 12, 2014 | 78.80 | 79.21 | 78.69 | 78.99 | 691,533 | -0.09(-0.11%) |
Nov 11, 2014 | 78.82 | 79.37 | 78.69 | 79.08 | 609,237 | +0.21(+0.27%) |
Nov 10, 2014 | 77.92 | 78.92 | 77.58 | 78.87 | 919,160 | +0.86(+1.11%) |
Nov 07, 2014 | 78.77 | 78.92 | 77.71 | 78.00 | 2,273,330 | -0.96(-1.22%) |
Nov 06, 2014 | 78.71 | 79.14 | 78.52 | 78.96 | 1,146,222 | +0.47(+0.60%) |
Nov 05, 2014 | 78.49 | 78.68 | 78.18 | 78.49 | 2,417,599 | +0.33(+0.42%) |
Nov 04, 2014 | 77.48 | 78.22 | 77.39 | 78.16 | 1,206,451 | +0.71(+0.92%) |
Nov 03, 2014 | 77.90 | 78.30 | 77.35 | 77.45 | 1,391,926 | -0.61(-0.78%) |
Oct 31, 2014 | 78.37 | 78.66 | 77.97 | 78.05 | 1,444,248 | +0.44(+0.56%) |
Oct 30, 2014 | 76.85 | 77.80 | 76.83 | 77.62 | 1,542,151 | +0.32(+0.42%) |
Oct 29, 2014 | 76.90 | 77.36 | 76.71 | 77.30 | 1,529,541 | +0.44(+0.57%) |
Oct 28, 2014 | 75.81 | 76.91 | 75.72 | 76.86 | 1,579,260 | +1.61(+2.15%) |
Oct 27, 2014 | 75.06 | 75.10 | 75.10 | 75.25 | 879,818 | +0.14(+0.19%) |
Oct 24, 2014 | 74.27 | 75.29 | 74.27 | 75.10 | 750,748 | +0.62(+0.83%) |
Oct 23, 2014 | 74.44 | 74.84 | 74.10 | 74.49 | 1,348,604 | +0.86(+1.17%) |
Oct 22, 2014 | 73.35 | 74.05 | 73.21 | 73.62 | 1,741,365 | +0.37(+0.51%) |
Oct 21, 2014 | 72.71 | 73.63 | 72.71 | 73.25 | 1,798,382 | +1.02(+1.41%) |
Oct 20, 2014 | 71.18 | 72.26 | 71.15 | 72.23 | 1,714,570 | +0.64(+0.90%) |
Oct 17, 2014 | 70.80 | 72.11 | 70.77 | 71.59 | 3,417,505 | +0.96(+1.36%) |
Oct 16, 2014 | 70.08 | 71.33 | 69.87 | 70.63 | 2,854,955 | -0.25(-0.35%) |
Oct 15, 2014 | 70.96 | 71.31 | 69.44 | 70.88 | 3,343,783 | -1.03(-1.44%) |
Oct 14, 2014 | 72.81 | 73.44 | 71.77 | 71.91 | 3,032,936 | -0.52(-0.71%) |
Oct 13, 2014 | 72.76 | 73.41 | 72.40 | 72.43 | 2,254,663 | -0.61(-0.83%) |
Oct 10, 2014 | 73.66 | 74.57 | 73.03 | 73.03 | 1,500,599 | -0.91(-1.23%) |
Oct 09, 2014 | 74.97 | 75.57 | 73.90 | 73.94 | 1,502,175 | -1.28(-1.70%) |
Oct 08, 2014 | 73.65 | 75.22 | 73.50 | 75.22 | 2,084,878 | +1.70(+2.32%) |
Oct 07, 2014 | 74.17 | 74.26 | 73.47 | 73.52 | 1,694,480 | -1.12(-1.51%) |
Oct 06, 2014 | 74.14 | 74.99 | 74.09 | 74.64 | 1,544,849 | +1.06(+1.44%) |
Oct 03, 2014 | 73.46 | 73.80 | 73.24 | 73.58 | 1,608,451 | +0.69(+0.94%) |
Oct 02, 2014 | 72.32 | 73.19 | 72.16 | 72.89 | 1,521,115 | +0.37(+0.50%) |
Oct 01, 2014 | 72.26 | 72.78 | 71.50 | 72.53 | 2,766,909 | +0.52(+0.72%) |
Sep 30, 2014 | 72.64 | 72.78 | 72.00 | 72.01 | 1,070,445 | -0.69(-0.94%) |
Sep 29, 2014 | 72.07 | 72.74 | 71.99 | 72.70 | 1,144,477 | +0.02(+0.02%) |
Sep 26, 2014 | 72.35 | 72.98 | 72.20 | 72.68 | 1,433,670 | +0.51(+0.71%) |
Sep 25, 2014 | 72.98 | 72.99 | 71.90 | 72.16 | 2,369,925 | -0.80(-1.10%) |
Sep 24, 2014 | 72.56 | 73.12 | 72.24 | 72.96 | 974,801 | +0.55(+0.76%) |
Sep 23, 2014 | 72.39 | 72.65 | 72.18 | 72.41 | 1,716,567 | -0.56(-0.77%) |
Sep 22, 2014 | 73.36 | 73.60 | 72.90 | 72.97 | 1,173,512 | -0.62(-0.85%) |
Sep 19, 2014 | 75.02 | 75.17 | 73.52 | 73.60 | 3,033,321 | -1.09(-1.46%) |
Sep 18, 2014 | 75.03 | 75.15 | 74.33 | 74.69 | 2,325,292 | +0.12(+0.15%) |
Sep 17, 2014 | 74.70 | 75.08 | 74.39 | 74.57 | 1,184,720 | -0.11(-0.14%) |
Sep 16, 2014 | 74.25 | 74.88 | 73.48 | 74.68 | 1,038,042 | +0.59(+0.79%) |
Sep 15, 2014 | 74.08 | 74.39 | 73.77 | 74.09 | 637,837 | -0.05(-0.07%) |
Sep 12, 2014 | 74.79 | 74.94 | 73.93 | 74.15 | 999,512 | -0.69(-0.93%) |
Sep 11, 2014 | 74.26 | 74.88 | 74.12 | 74.84 | 922,418 | +0.29(+0.39%) |
Sep 10, 2014 | 74.66 | 74.68 | 74.35 | 74.55 | 1,082,732 | +0.14(+0.19%) |
Sep 09, 2014 | 74.87 | 75.00 | 74.33 | 74.40 | 848,341 | -0.46(-0.62%) |
Sep 08, 2014 | 74.69 | 74.94 | 74.55 | 74.87 | 1,089,342 | +0.12(+0.17%) |
Sep 05, 2014 | 73.99 | 74.78 | 73.64 | 74.74 | 819,757 | +0.71(+0.96%) |
Sep 04, 2014 | 74.36 | 74.90 | 73.84 | 74.03 | 998,391 | -0.16(-0.22%) |
Sep 03, 2014 | 74.18 | 74.39 | 73.93 | 74.19 | 1,132,642 | +0.35(+0.47%) |