Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 79.83 | 81.10 | 79.58 | 80.38 | 611,927 | +0.83(+1.05%) |
Nov 26, 2014 | 78.98 | 79.54 | 79.54 | 79.54 | 314,922 | +0.58(+0.73%) |
Nov 25, 2014 | 79.47 | 79.71 | 78.92 | 78.96 | 690,182 | -0.32(-0.40%) |
Nov 24, 2014 | 79.63 | 79.81 | 78.83 | 79.28 | 413,865 | -0.28(-0.35%) |
Nov 21, 2014 | 79.81 | 80.30 | 79.40 | 79.56 | 1,340,817 | +0.41(+0.51%) |
Nov 20, 2014 | 78.15 | 79.19 | 78.00 | 79.15 | 716,499 | +0.80(+1.02%) |
Nov 19, 2014 | 78.53 | 78.63 | 78.00 | 78.35 | 621,078 | -0.17(-0.21%) |
Nov 18, 2014 | 77.89 | 78.61 | 77.52 | 78.52 | 583,848 | +0.63(+0.81%) |
Nov 17, 2014 | 77.66 | 78.26 | 77.36 | 77.89 | 529,744 | -0.08(-0.10%) |
Nov 14, 2014 | 79.21 | 79.21 | 77.13 | 77.97 | 847,730 | -1.54(-1.94%) |
Nov 13, 2014 | 79.69 | 80.08 | 79.11 | 79.51 | 352,782 | +0.00(+0.00%) |
Nov 12, 2014 | 79.18 | 79.58 | 78.70 | 79.51 | 335,290 | +0.23(+0.29%) |
Nov 11, 2014 | 78.99 | 79.80 | 78.88 | 79.28 | 392,181 | +0.40(+0.50%) |
Nov 10, 2014 | 78.60 | 79.03 | 78.54 | 78.88 | 459,283 | +0.40(+0.51%) |
Nov 07, 2014 | 78.74 | 79.17 | 78.30 | 78.49 | 544,280 | -0.12(-0.15%) |
Nov 06, 2014 | 77.62 | 78.87 | 77.46 | 78.61 | 710,286 | +1.14(+1.47%) |
Nov 05, 2014 | 76.03 | 77.75 | 75.99 | 77.47 | 831,988 | +1.60(+2.10%) |
Nov 04, 2014 | 76.41 | 79.80 | 75.84 | 75.87 | 881,212 | -2.12(-2.72%) |
Nov 03, 2014 | 79.06 | 79.28 | 77.45 | 77.99 | 694,862 | -0.78(-0.99%) |
Oct 31, 2014 | 78.15 | 78.80 | 77.70 | 78.77 | 840,441 | +1.71(+2.22%) |
Oct 30, 2014 | 76.58 | 77.38 | 76.37 | 77.06 | 493,347 | +0.38(+0.50%) |
Oct 29, 2014 | 78.39 | 78.45 | 76.21 | 76.68 | 1,444,983 | -1.71(-2.18%) |
Oct 28, 2014 | 75.96 | 78.39 | 75.96 | 78.39 | 839,102 | +2.57(+3.40%) |
Oct 27, 2014 | 76.53 | 77.31 | 75.42 | 75.82 | 679,604 | -1.49(-1.93%) |
Oct 24, 2014 | 76.52 | 77.38 | 76.32 | 77.31 | 474,940 | +0.89(+1.16%) |
Oct 23, 2014 | 78.35 | 78.35 | 76.29 | 76.42 | 881,635 | -1.21(-1.56%) |
Oct 22, 2014 | 78.37 | 78.95 | 77.60 | 77.63 | 487,362 | -0.48(-0.61%) |
Oct 21, 2014 | 76.84 | 78.11 | 76.83 | 78.11 | 566,917 | +1.59(+2.08%) |
Oct 20, 2014 | 75.74 | 76.54 | 75.38 | 76.52 | 421,554 | +0.71(+0.94%) |
Oct 17, 2014 | 75.79 | 76.65 | 75.47 | 75.80 | 747,844 | +0.61(+0.81%) |
Oct 16, 2014 | 73.58 | 75.46 | 73.24 | 75.19 | 631,860 | +0.40(+0.53%) |
Oct 15, 2014 | 73.31 | 75.10 | 72.81 | 74.79 | 829,264 | +0.60(+0.80%) |
Oct 14, 2014 | 73.81 | 74.59 | 72.98 | 74.20 | 859,986 | +1.08(+1.48%) |
Oct 13, 2014 | 73.89 | 74.19 | 72.81 | 73.12 | 1,124,158 | -0.72(-0.97%) |
Oct 10, 2014 | 73.88 | 74.26 | 73.16 | 73.83 | 911,261 | -0.14(-0.18%) |
Oct 09, 2014 | 75.31 | 75.36 | 73.77 | 73.97 | 689,388 | -1.40(-1.86%) |
Oct 08, 2014 | 74.16 | 75.39 | 73.69 | 75.36 | 450,656 | +1.33(+1.79%) |
Oct 07, 2014 | 74.78 | 75.04 | 74.03 | 74.04 | 620,093 | -1.06(-1.42%) |
Oct 06, 2014 | 75.67 | 76.06 | 74.91 | 75.10 | 536,669 | -0.46(-0.61%) |
Oct 03, 2014 | 75.48 | 75.80 | 75.39 | 75.56 | 527,463 | +0.33(+0.43%) |
Oct 02, 2014 | 74.71 | 75.34 | 73.92 | 75.24 | 512,941 | +0.45(+0.61%) |
Oct 01, 2014 | 76.06 | 76.06 | 74.75 | 74.78 | 668,296 | -1.39(-1.83%) |
Sep 30, 2014 | 76.84 | 77.07 | 75.98 | 76.17 | 582,902 | -0.70(-0.91%) |
Sep 29, 2014 | 76.16 | 77.05 | 76.13 | 76.87 | 501,753 | -0.02(-0.03%) |
Sep 26, 2014 | 76.04 | 76.92 | 75.88 | 76.90 | 522,924 | +0.92(+1.21%) |
Sep 25, 2014 | 77.20 | 77.20 | 75.90 | 75.98 | 583,117 | -1.48(-1.91%) |
Sep 24, 2014 | 77.37 | 77.68 | 77.09 | 77.45 | 723,253 | -0.01(-0.01%) |
Sep 23, 2014 | 78.57 | 78.71 | 77.45 | 77.46 | 604,439 | -1.18(-1.50%) |
Sep 22, 2014 | 79.55 | 79.86 | 78.51 | 78.64 | 587,216 | -1.01(-1.27%) |
Sep 19, 2014 | 79.93 | 79.97 | 79.25 | 79.65 | 1,142,413 | +0.06(+0.08%) |
Sep 18, 2014 | 78.87 | 79.71 | 78.83 | 79.59 | 622,332 | +1.00(+1.28%) |
Sep 17, 2014 | 78.78 | 78.99 | 78.24 | 78.58 | 432,417 | +0.11(+0.14%) |
Sep 16, 2014 | 77.87 | 78.73 | 77.69 | 78.47 | 351,756 | +0.52(+0.67%) |
Sep 15, 2014 | 77.64 | 78.18 | 77.43 | 77.95 | 338,611 | +0.25(+0.32%) |
Sep 12, 2014 | 78.42 | 78.72 | 77.45 | 77.70 | 475,609 | -0.67(-0.86%) |
Sep 11, 2014 | 77.86 | 78.58 | 77.85 | 78.38 | 393,127 | +0.08(+0.10%) |
Sep 10, 2014 | 78.23 | 78.65 | 78.04 | 78.30 | 709,094 | +0.06(+0.07%) |
Sep 09, 2014 | 79.86 | 80.06 | 78.16 | 78.24 | 809,951 | -1.89(-2.36%) |
Sep 08, 2014 | 80.16 | 80.66 | 80.08 | 80.13 | 537,383 | -0.04(-0.05%) |
Sep 05, 2014 | 80.17 | 80.19 | 79.64 | 80.17 | 526,605 | +0.17(+0.21%) |
Sep 04, 2014 | 79.56 | 80.08 | 79.53 | 80.01 | 537,499 | +0.44(+0.56%) |
Sep 03, 2014 | 80.65 | 80.65 | 79.42 | 79.56 | 722,138 | -0.57(-0.71%) |