Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 74.43 | 75.22 | 73.90 | 74.67 | 416,594 | +0.20(+0.28%) |
Nov 26, 2014 | 74.01 | 74.47 | 74.47 | 74.47 | 997,600 | +0.41(+0.55%) |
Nov 25, 2014 | 74.74 | 75.00 | 73.42 | 74.06 | 790,524 | -0.73(-0.98%) |
Nov 24, 2014 | 74.13 | 74.88 | 73.75 | 74.80 | 678,642 | +0.92(+1.25%) |
Nov 21, 2014 | 74.67 | 74.75 | 73.73 | 73.88 | 554,392 | -0.06(-0.07%) |
Nov 20, 2014 | 73.86 | 74.53 | 73.35 | 73.93 | 780,956 | -0.36(-0.48%) |
Nov 19, 2014 | 75.00 | 75.03 | 73.97 | 74.29 | 669,956 | -0.69(-0.93%) |
Nov 18, 2014 | 74.68 | 75.47 | 74.62 | 74.98 | 935,350 | +0.28(+0.37%) |
Nov 17, 2014 | 75.00 | 75.50 | 74.70 | 74.70 | 1,337,950 | -0.41(-0.54%) |
Nov 14, 2014 | 76.04 | 76.06 | 74.76 | 75.11 | 957,392 | -1.14(-1.50%) |
Nov 13, 2014 | 76.74 | 76.94 | 76.06 | 76.25 | 1,026,978 | -0.19(-0.25%) |
Nov 12, 2014 | 75.70 | 76.58 | 75.48 | 76.44 | 859,720 | +0.34(+0.45%) |
Nov 11, 2014 | 73.55 | 76.11 | 73.31 | 76.09 | 1,778,006 | +2.50(+3.40%) |
Nov 10, 2014 | 72.88 | 73.83 | 72.09 | 73.59 | 1,120,268 | +1.01(+1.39%) |
Nov 07, 2014 | 72.81 | 73.00 | 71.93 | 72.58 | 1,990,176 | -0.38(-0.51%) |
Nov 06, 2014 | 72.22 | 72.97 | 71.52 | 72.95 | 939,682 | +0.90(+1.25%) |
Nov 05, 2014 | 72.47 | 72.81 | 71.08 | 72.06 | 1,202,612 | -0.09(-0.12%) |
Nov 04, 2014 | 71.42 | 72.22 | 70.92 | 72.14 | 971,818 | +0.73(+1.02%) |
Nov 03, 2014 | 71.05 | 71.49 | 69.99 | 71.42 | 1,137,064 | +0.58(+0.82%) |
Oct 31, 2014 | 72.25 | 72.25 | 70.77 | 70.83 | 1,042,248 | -0.60(-0.83%) |
Oct 30, 2014 | 70.58 | 71.56 | 69.83 | 71.43 | 636,054 | +0.46(+0.64%) |
Oct 29, 2014 | 71.08 | 71.45 | 70.31 | 70.97 | 1,126,408 | -0.32(-0.45%) |
Oct 28, 2014 | 69.83 | 71.56 | 69.14 | 71.30 | 1,313,292 | +1.92(+2.76%) |
Oct 27, 2014 | 67.67 | 69.50 | 67.60 | 69.38 | 1,252,724 | +1.78(+2.63%) |
Oct 24, 2014 | 66.50 | 70.21 | 65.03 | 67.60 | 3,559,600 | +4.42(+7.00%) |
Oct 23, 2014 | 62.94 | 63.21 | 61.96 | 63.17 | 1,152,474 | +0.80(+1.29%) |
Oct 22, 2014 | 62.20 | 62.69 | 61.65 | 62.37 | 1,118,418 | +0.17(+0.27%) |
Oct 21, 2014 | 60.77 | 62.23 | 60.28 | 62.20 | 852,634 | +1.91(+3.17%) |
Oct 20, 2014 | 59.42 | 60.30 | 59.09 | 60.29 | 844,400 | +0.62(+1.03%) |
Oct 17, 2014 | 59.50 | 59.99 | 59.05 | 59.67 | 745,804 | +0.58(+0.98%) |
Oct 16, 2014 | 57.99 | 59.30 | 57.91 | 59.09 | 1,106,824 | +0.26(+0.44%) |
Oct 15, 2014 | 58.16 | 59.23 | 57.56 | 58.84 | 888,040 | -0.07(-0.12%) |
Oct 14, 2014 | 59.38 | 59.70 | 58.68 | 58.91 | 663,374 | -0.32(-0.54%) |
Oct 13, 2014 | 60.10 | 60.36 | 59.16 | 59.23 | 908,010 | -0.77(-1.28%) |
Oct 10, 2014 | 60.47 | 61.09 | 59.98 | 59.99 | 1,223,014 | -0.43(-0.70%) |
Oct 09, 2014 | 61.34 | 61.58 | 60.24 | 60.42 | 1,339,294 | -1.07(-1.74%) |
Oct 08, 2014 | 60.70 | 61.59 | 60.22 | 61.49 | 760,656 | +0.74(+1.22%) |
Oct 07, 2014 | 60.91 | 61.34 | 60.55 | 60.75 | 919,654 | -0.27(-0.45%) |
Oct 06, 2014 | 61.15 | 61.66 | 60.85 | 61.02 | 839,986 | +0.05(+0.08%) |
Oct 03, 2014 | 61.30 | 61.30 | 60.24 | 60.98 | 2,072,758 | +0.20(+0.32%) |
Oct 02, 2014 | 60.31 | 60.95 | 60.18 | 60.78 | 1,377,242 | +0.30(+0.50%) |
Oct 01, 2014 | 58.70 | 61.05 | 58.01 | 60.48 | 2,720,926 | +1.56(+2.66%) |
Sep 30, 2014 | 59.76 | 59.88 | 58.90 | 58.91 | 1,425,454 | -0.84(-1.41%) |
Sep 29, 2014 | 58.33 | 59.88 | 58.30 | 59.76 | 875,112 | +0.88(+1.49%) |
Sep 26, 2014 | 58.66 | 59.19 | 58.52 | 58.88 | 899,782 | +0.23(+0.38%) |
Sep 25, 2014 | 59.31 | 59.91 | 58.66 | 58.66 | 1,265,112 | -0.70(-1.18%) |
Sep 24, 2014 | 57.77 | 59.52 | 57.70 | 59.35 | 1,495,096 | +1.73(+3.00%) |
Sep 23, 2014 | 56.99 | 58.05 | 56.74 | 57.62 | 1,800,684 | +0.29(+0.51%) |
Sep 22, 2014 | 58.27 | 58.27 | 57.26 | 57.34 | 1,873,868 | -1.05(-1.81%) |
Sep 19, 2014 | 59.88 | 60.56 | 58.24 | 58.39 | 2,747,174 | -1.51(-2.51%) |
Sep 18, 2014 | 60.63 | 60.63 | 59.84 | 59.90 | 1,182,302 | -0.55(-0.92%) |
Sep 17, 2014 | 61.17 | 61.46 | 60.35 | 60.45 | 816,306 | -0.90(-1.48%) |
Sep 16, 2014 | 60.72 | 61.46 | 60.52 | 61.35 | 623,256 | +0.46(+0.76%) |
Sep 15, 2014 | 61.45 | 61.83 | 60.34 | 60.89 | 811,430 | -0.95(-1.54%) |
Sep 12, 2014 | 61.92 | 62.64 | 61.80 | 61.84 | 767,616 | -0.22(-0.35%) |
Sep 11, 2014 | 62.12 | 62.59 | 61.97 | 62.06 | 658,220 | -0.27(-0.43%) |
Sep 10, 2014 | 62.34 | 62.64 | 62.09 | 62.33 | 732,372 | -0.12(-0.19%) |
Sep 09, 2014 | 62.26 | 62.96 | 62.26 | 62.45 | 760,568 | -0.02(-0.03%) |
Sep 08, 2014 | 62.80 | 63.12 | 61.88 | 62.47 | 816,092 | -0.32(-0.51%) |
Sep 05, 2014 | 63.22 | 63.26 | 62.47 | 62.78 | 419,864 | -0.47(-0.74%) |
Sep 04, 2014 | 63.28 | 63.81 | 63.28 | 63.26 | 988,462 | -0.10(-0.17%) |
Sep 03, 2014 | 62.50 | 63.88 | 62.50 | 63.36 | 1,340,968 | +1.35(+2.18%) |