Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 83.81 | 85.36 | 83.76 | 85.22 | 1,817,976 | +1.78(+2.13%) |
Nov 26, 2014 | 83.07 | 83.44 | 83.44 | 83.44 | 1,777,905 | +0.23(+0.28%) |
Nov 25, 2014 | 82.78 | 83.37 | 82.62 | 83.21 | 2,179,351 | +0.60(+0.73%) |
Nov 24, 2014 | 83.19 | 83.19 | 82.38 | 82.61 | 2,603,841 | -0.43(-0.52%) |
Nov 21, 2014 | 83.21 | 83.38 | 82.74 | 83.04 | 2,579,142 | +0.64(+0.78%) |
Nov 20, 2014 | 82.73 | 82.93 | 82.31 | 82.40 | 2,604,598 | -0.81(-0.98%) |
Nov 19, 2014 | 82.83 | 83.32 | 82.48 | 83.21 | 1,679,135 | +0.18(+0.21%) |
Nov 18, 2014 | 83.19 | 83.19 | 82.64 | 83.03 | 1,989,671 | -0.04(-0.04%) |
Nov 17, 2014 | 82.34 | 83.32 | 82.34 | 83.07 | 2,416,463 | +0.73(+0.89%) |
Nov 14, 2014 | 83.39 | 83.50 | 82.26 | 82.34 | 2,245,958 | -1.04(-1.24%) |
Nov 13, 2014 | 83.11 | 83.66 | 82.64 | 83.38 | 2,931,057 | +0.50(+0.61%) |
Nov 12, 2014 | 82.58 | 83.10 | 82.30 | 82.87 | 1,916,801 | +0.01(+0.01%) |
Nov 11, 2014 | 83.17 | 83.24 | 82.63 | 82.86 | 1,790,308 | -0.40(-0.48%) |
Nov 10, 2014 | 82.62 | 83.27 | 82.34 | 83.27 | 1,816,082 | +0.50(+0.60%) |
Nov 07, 2014 | 82.37 | 82.79 | 82.02 | 82.77 | 2,788,512 | +0.14(+0.17%) |
Nov 06, 2014 | 82.37 | 82.88 | 82.05 | 82.63 | 2,473,806 | +0.56(+0.69%) |
Nov 05, 2014 | 83.43 | 83.43 | 81.41 | 82.07 | 3,474,826 | -0.64(-0.78%) |
Nov 04, 2014 | 81.23 | 82.82 | 81.23 | 82.71 | 4,183,034 | +1.32(+1.62%) |
Nov 03, 2014 | 79.99 | 81.41 | 79.72 | 81.39 | 3,144,905 | +1.32(+1.64%) |
Oct 31, 2014 | 79.88 | 80.46 | 79.72 | 80.08 | 2,631,499 | +0.46(+0.57%) |
Oct 30, 2014 | 78.87 | 79.81 | 78.87 | 79.62 | 1,581,189 | +0.13(+0.16%) |
Oct 29, 2014 | 79.81 | 79.90 | 78.94 | 79.50 | 1,768,591 | -0.20(-0.25%) |
Oct 28, 2014 | 79.66 | 79.79 | 79.12 | 79.70 | 1,926,887 | +0.31(+0.39%) |
Oct 27, 2014 | 79.26 | 79.26 | 79.22 | 79.39 | 1,549,201 | +0.13(+0.17%) |
Oct 24, 2014 | 78.95 | 79.50 | 78.74 | 79.26 | 1,741,884 | +0.76(+0.97%) |
Oct 23, 2014 | 79.29 | 79.29 | 77.98 | 78.49 | 2,519,035 | -0.45(-0.57%) |
Oct 22, 2014 | 78.28 | 79.53 | 78.17 | 78.94 | 3,255,462 | +1.00(+1.28%) |
Oct 21, 2014 | 76.46 | 78.03 | 75.45 | 77.95 | 2,920,853 | +2.24(+2.95%) |
Oct 20, 2014 | 74.43 | 75.73 | 74.43 | 75.71 | 2,357,591 | +1.25(+1.68%) |
Oct 17, 2014 | 74.23 | 74.59 | 73.43 | 74.47 | 3,371,414 | +0.85(+1.16%) |
Oct 16, 2014 | 73.01 | 74.15 | 72.80 | 73.61 | 2,674,892 | -0.26(-0.35%) |
Oct 15, 2014 | 74.17 | 75.24 | 73.05 | 73.87 | 3,876,177 | -0.70(-0.94%) |
Oct 14, 2014 | 74.88 | 75.00 | 74.25 | 74.57 | 2,439,259 | -0.13(-0.18%) |
Oct 13, 2014 | 75.95 | 76.06 | 74.67 | 74.70 | 2,375,186 | -1.28(-1.69%) |
Oct 10, 2014 | 76.13 | 76.71 | 75.99 | 75.99 | 2,017,229 | -0.01(-0.02%) |
Oct 09, 2014 | 76.43 | 76.94 | 75.75 | 76.00 | 2,306,376 | -0.53(-0.70%) |
Oct 08, 2014 | 75.16 | 76.56 | 75.05 | 76.53 | 3,047,348 | +1.57(+2.09%) |
Oct 07, 2014 | 74.65 | 75.61 | 74.52 | 74.96 | 2,344,673 | +0.10(+0.13%) |
Oct 06, 2014 | 75.48 | 75.68 | 74.41 | 74.86 | 2,609,160 | -0.61(-0.81%) |
Oct 03, 2014 | 75.29 | 75.71 | 75.03 | 75.47 | 2,409,341 | +0.62(+0.83%) |
Oct 02, 2014 | 74.98 | 75.57 | 74.75 | 74.85 | 2,015,073 | +0.04(+0.06%) |
Oct 01, 2014 | 75.00 | 75.54 | 74.72 | 74.81 | 2,233,277 | -0.57(-0.76%) |
Sep 30, 2014 | 75.62 | 75.66 | 75.13 | 75.38 | 2,094,575 | -0.24(-0.31%) |
Sep 29, 2014 | 75.17 | 75.70 | 75.04 | 75.62 | 1,643,391 | +0.04(+0.06%) |
Sep 26, 2014 | 75.01 | 75.71 | 74.89 | 75.58 | 1,717,929 | +0.46(+0.61%) |
Sep 25, 2014 | 75.80 | 75.86 | 75.07 | 75.12 | 2,305,712 | -1.16(-1.52%) |
Sep 24, 2014 | 74.61 | 76.36 | 74.61 | 76.29 | 3,246,241 | +1.67(+2.24%) |
Sep 23, 2014 | 75.36 | 75.46 | 74.61 | 74.61 | 1,914,310 | -0.84(-1.11%) |
Sep 22, 2014 | 75.00 | 75.74 | 74.98 | 75.45 | 2,600,029 | +0.52(+0.69%) |
Sep 19, 2014 | 75.05 | 75.12 | 74.77 | 74.93 | 2,594,233 | +0.15(+0.20%) |
Sep 18, 2014 | 74.91 | 74.99 | 74.63 | 74.79 | 1,420,547 | +0.00(+0.00%) |
Sep 17, 2014 | 74.98 | 75.25 | 74.70 | 74.79 | 1,953,990 | -0.09(-0.12%) |
Sep 16, 2014 | 75.26 | 75.26 | 74.40 | 74.88 | 2,332,839 | +0.32(+0.43%) |
Sep 15, 2014 | 74.30 | 74.68 | 74.17 | 74.56 | 2,277,295 | +0.26(+0.35%) |
Sep 12, 2014 | 75.03 | 75.03 | 73.96 | 74.30 | 1,747,867 | -0.73(-0.97%) |
Sep 11, 2014 | 74.91 | 75.08 | 74.63 | 75.03 | 2,031,457 | +0.12(+0.16%) |
Sep 10, 2014 | 75.03 | 75.05 | 74.57 | 74.91 | 2,118,905 | +0.03(+0.04%) |
Sep 09, 2014 | 74.97 | 75.12 | 74.47 | 74.88 | 2,823,923 | -0.09(-0.12%) |
Sep 08, 2014 | 75.12 | 75.47 | 74.81 | 74.97 | 1,704,717 | -0.36(-0.48%) |
Sep 05, 2014 | 75.43 | 75.61 | 75.23 | 75.33 | 2,465,188 | -0.03(-0.04%) |
Sep 04, 2014 | 75.44 | 75.63 | 75.22 | 75.36 | 1,980,145 | -0.01(-0.01%) |
Sep 03, 2014 | 75.48 | 75.64 | 75.31 | 75.37 | 1,839,662 | +0.27(+0.36%) |