Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 77.93 | 78.15 | 77.79 | 77.89 | 755,878 | -0.15(-0.20%) |
Nov 26, 2014 | 77.87 | 78.05 | 78.05 | 78.05 | 3,408,887 | +0.22(+0.28%) |
Nov 25, 2014 | 78.08 | 78.08 | 77.74 | 77.83 | 2,230,822 | -0.06(-0.08%) |
Nov 24, 2014 | 77.89 | 78.00 | 77.78 | 77.89 | 469,934 | +0.14(+0.17%) |
Nov 21, 2014 | 78.12 | 78.13 | 77.46 | 77.75 | 1,112,259 | +0.39(+0.50%) |
Nov 20, 2014 | 76.90 | 77.36 | 76.85 | 77.36 | 751,084 | +0.11(+0.14%) |
Nov 19, 2014 | 77.29 | 77.33 | 76.87 | 77.25 | 3,229,943 | -0.08(-0.10%) |
Nov 18, 2014 | 77.04 | 77.49 | 77.00 | 77.33 | 1,076,751 | +0.35(+0.45%) |
Nov 17, 2014 | 76.82 | 77.07 | 76.74 | 76.98 | 1,307,645 | -0.06(-0.08%) |
Nov 14, 2014 | 77.02 | 77.11 | 76.83 | 77.04 | 1,577,629 | +0.07(+0.09%) |
Nov 13, 2014 | 76.88 | 77.23 | 76.63 | 76.97 | 796,843 | +0.16(+0.21%) |
Nov 12, 2014 | 76.60 | 76.90 | 76.55 | 76.81 | 846,159 | -0.03(-0.04%) |
Nov 11, 2014 | 76.84 | 76.90 | 76.65 | 76.85 | 598,898 | +0.08(+0.10%) |
Nov 10, 2014 | 76.57 | 76.79 | 76.42 | 76.77 | 655,207 | +0.24(+0.31%) |
Nov 07, 2014 | 76.51 | 76.62 | 76.28 | 76.53 | 805,168 | +0.09(+0.12%) |
Nov 06, 2014 | 76.16 | 76.47 | 75.88 | 76.44 | 1,588,511 | +0.25(+0.33%) |
Nov 05, 2014 | 76.33 | 76.34 | 75.83 | 76.19 | 869,310 | +0.41(+0.54%) |
Nov 04, 2014 | 75.73 | 75.90 | 75.35 | 75.78 | 1,034,638 | -0.11(-0.15%) |
Nov 03, 2014 | 75.97 | 76.13 | 75.75 | 75.89 | 1,307,934 | -0.07(-0.09%) |
Oct 31, 2014 | 76.26 | 76.26 | 75.61 | 75.96 | 2,494,224 | +0.80(+1.07%) |
Oct 30, 2014 | 74.52 | 75.32 | 74.42 | 75.15 | 959,562 | +0.46(+0.61%) |
Oct 29, 2014 | 74.87 | 74.87 | 74.23 | 74.70 | 1,394,898 | -0.06(-0.08%) |
Oct 28, 2014 | 74.30 | 74.78 | 74.22 | 74.76 | 1,110,961 | +0.80(+1.08%) |
Oct 27, 2014 | 73.82 | 74.03 | 74.03 | 73.96 | 1,654,161 | -0.07(-0.09%) |
Oct 24, 2014 | 73.70 | 74.10 | 73.41 | 74.03 | 1,121,654 | +0.47(+0.64%) |
Oct 23, 2014 | 73.44 | 73.98 | 73.34 | 73.55 | 1,500,048 | +0.81(+1.12%) |
Oct 22, 2014 | 73.28 | 73.45 | 72.68 | 72.74 | 1,314,533 | -0.40(-0.54%) |
Oct 21, 2014 | 72.38 | 73.20 | 72.29 | 73.14 | 1,403,892 | +1.29(+1.80%) |
Oct 20, 2014 | 71.12 | 71.91 | 71.07 | 71.84 | 993,900 | +0.55(+0.77%) |
Oct 17, 2014 | 71.10 | 71.72 | 70.90 | 71.29 | 2,624,017 | +0.97(+1.38%) |
Oct 16, 2014 | 69.41 | 70.87 | 69.30 | 70.32 | 3,714,235 | -0.18(-0.25%) |
Oct 15, 2014 | 71.22 | 70.75 | 69.01 | 70.50 | 4,509,606 | -0.72(-1.01%) |
Oct 14, 2014 | 71.61 | 72.03 | 71.00 | 71.22 | 2,700,376 | -0.07(-0.09%) |
Oct 13, 2014 | 72.33 | 72.61 | 71.22 | 71.29 | 2,208,593 | -1.05(-1.45%) |
Oct 10, 2014 | 73.10 | 73.50 | 72.33 | 72.33 | 2,405,077 | -0.81(-1.11%) |
Oct 09, 2014 | 74.45 | 74.51 | 73.06 | 73.15 | 1,156,482 | -1.39(-1.86%) |
Oct 08, 2014 | 73.29 | 74.63 | 72.91 | 74.54 | 1,357,399 | +1.30(+1.78%) |
Oct 07, 2014 | 74.13 | 74.15 | 73.23 | 73.23 | 1,205,770 | -1.13(-1.53%) |
Oct 06, 2014 | 74.76 | 74.83 | 74.13 | 74.37 | 1,725,408 | -0.06(-0.08%) |
Oct 03, 2014 | 74.17 | 74.56 | 73.88 | 74.43 | 2,147,608 | +0.84(+1.14%) |
Oct 02, 2014 | 73.55 | 73.87 | 72.93 | 73.59 | 1,113,658 | -0.06(-0.08%) |
Oct 01, 2014 | 74.53 | 74.56 | 73.47 | 73.65 | 1,387,744 | -0.96(-1.29%) |
Sep 30, 2014 | 74.85 | 75.09 | 74.49 | 74.61 | 503,988 | -0.08(-0.10%) |
Sep 29, 2014 | 74.33 | 74.87 | 74.22 | 74.69 | 836,674 | -0.24(-0.32%) |
Sep 26, 2014 | 74.50 | 75.06 | 74.35 | 74.92 | 811,821 | +0.62(+0.83%) |
Sep 25, 2014 | 75.41 | 75.41 | 74.31 | 74.31 | 737,874 | -1.29(-1.71%) |
Sep 24, 2014 | 75.09 | 75.64 | 74.86 | 75.60 | 447,103 | +0.56(+0.74%) |
Sep 23, 2014 | 75.16 | 75.47 | 75.05 | 75.05 | 1,402,244 | -0.40(-0.52%) |
Sep 22, 2014 | 75.84 | 75.84 | 75.30 | 75.44 | 463,512 | -0.57(-0.75%) |
Sep 19, 2014 | 76.19 | 76.27 | 75.81 | 76.01 | 1,313,319 | +0.10(+0.13%) |
Sep 18, 2014 | 75.69 | 75.94 | 75.65 | 75.91 | 413,380 | +0.43(+0.57%) |
Sep 17, 2014 | 75.47 | 75.80 | 75.10 | 75.48 | 771,758 | +0.14(+0.19%) |
Sep 16, 2014 | 74.63 | 75.45 | 74.63 | 75.34 | 1,087,179 | +0.55(+0.73%) |
Sep 15, 2014 | 74.75 | 74.87 | 74.50 | 74.79 | 390,172 | +0.05(+0.07%) |
Sep 12, 2014 | 75.02 | 75.02 | 74.53 | 74.74 | 999,875 | -0.36(-0.48%) |
Sep 11, 2014 | 74.74 | 75.11 | 74.67 | 75.10 | 227,038 | +0.08(+0.10%) |
Sep 10, 2014 | 74.73 | 75.06 | 74.51 | 75.03 | 121,897 | +0.35(+0.47%) |
Sep 09, 2014 | 75.05 | 75.14 | 74.50 | 74.67 | 327,070 | -0.43(-0.57%) |
Sep 08, 2014 | 75.26 | 75.31 | 74.90 | 75.10 | 404,308 | -0.22(-0.29%) |
Sep 05, 2014 | 74.99 | 75.32 | 74.67 | 75.32 | 863,342 | +0.38(+0.51%) |
Sep 04, 2014 | 75.15 | 75.44 | 74.76 | 74.94 | 286,394 | -0.16(-0.21%) |
Sep 03, 2014 | 75.42 | 75.42 | 74.97 | 75.10 | 262,837 | -0.03(-0.04%) |