Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 65.67 | 65.96 | 63.35 | 65.40 | 24,806,790 | -5.22(-7.39%) |
Nov 26, 2014 | 72.16 | 70.62 | 70.62 | 70.62 | 12,987,585 | -1.82(-2.51%) |
Nov 25, 2014 | 75.19 | 75.35 | 72.33 | 72.44 | 14,069,046 | -2.47(-3.30%) |
Nov 24, 2014 | 75.11 | 75.49 | 74.55 | 74.91 | 13,568,641 | +0.44(+0.59%) |
Nov 21, 2014 | 74.63 | 75.14 | 73.66 | 74.47 | 12,213,879 | +1.32(+1.80%) |
Nov 20, 2014 | 72.29 | 73.24 | 72.03 | 73.16 | 10,774,602 | +0.87(+1.20%) |
Nov 19, 2014 | 72.38 | 72.86 | 71.47 | 72.29 | 8,612,193 | -0.21(-0.29%) |
Nov 18, 2014 | 73.56 | 73.56 | 72.25 | 72.50 | 7,847,521 | -0.27(-0.37%) |
Nov 17, 2014 | 72.48 | 73.43 | 72.24 | 72.77 | 11,170,051 | +0.24(+0.33%) |
Nov 14, 2014 | 73.25 | 73.70 | 71.85 | 72.53 | 15,540,230 | +0.36(+0.50%) |
Nov 13, 2014 | 73.51 | 74.17 | 70.55 | 72.17 | 23,807,650 | -1.96(-2.65%) |
Nov 12, 2014 | 74.38 | 75.86 | 73.99 | 74.14 | 8,782,979 | -0.71(-0.95%) |
Nov 11, 2014 | 74.85 | 74.94 | 73.62 | 74.84 | 8,031,677 | +0.05(+0.07%) |
Nov 10, 2014 | 75.67 | 76.50 | 74.71 | 74.79 | 10,470,992 | -0.33(-0.45%) |
Nov 07, 2014 | 74.11 | 76.04 | 74.01 | 75.13 | 10,284,836 | +1.33(+1.80%) |
Nov 06, 2014 | 72.67 | 73.87 | 71.60 | 73.79 | 12,494,665 | +0.26(+0.35%) |
Nov 05, 2014 | 71.97 | 73.92 | 71.64 | 73.54 | 9,781,303 | +1.89(+2.63%) |
Nov 04, 2014 | 72.68 | 72.68 | 71.10 | 71.65 | 12,574,413 | -1.80(-2.44%) |
Nov 03, 2014 | 74.59 | 75.47 | 73.17 | 73.44 | 10,162,165 | -1.63(-2.17%) |
Oct 31, 2014 | 73.66 | 75.18 | 73.46 | 75.07 | 10,904,078 | +0.79(+1.07%) |
Oct 30, 2014 | 73.72 | 74.50 | 73.07 | 74.28 | 6,707,722 | +0.16(+0.22%) |
Oct 29, 2014 | 74.47 | 74.89 | 73.39 | 74.12 | 9,699,049 | +0.68(+0.93%) |
Oct 28, 2014 | 71.70 | 73.62 | 71.18 | 73.44 | 10,938,454 | +2.28(+3.20%) |
Oct 27, 2014 | 72.52 | 73.99 | 70.35 | 71.16 | 20,046,734 | -2.83(-3.83%) |
Oct 24, 2014 | 74.72 | 74.72 | 73.26 | 73.99 | 9,842,578 | -0.78(-1.04%) |
Oct 23, 2014 | 74.73 | 75.64 | 73.86 | 74.77 | 10,208,266 | +1.73(+2.36%) |
Oct 22, 2014 | 74.71 | 75.07 | 73.00 | 73.04 | 10,933,102 | -1.34(-1.80%) |
Oct 21, 2014 | 73.78 | 74.38 | 72.80 | 74.38 | 12,071,299 | +2.40(+3.33%) |
Oct 20, 2014 | 71.92 | 72.24 | 71.47 | 71.98 | 10,789,346 | +0.48(+0.67%) |
Oct 17, 2014 | 74.05 | 74.91 | 70.83 | 71.50 | 23,587,714 | +2.53(+3.67%) |
Oct 16, 2014 | 66.01 | 69.41 | 65.44 | 68.97 | 20,267,336 | +1.09(+1.60%) |
Oct 15, 2014 | 66.89 | 68.32 | 65.59 | 67.88 | 24,055,766 | +0.19(+0.28%) |
Oct 14, 2014 | 69.32 | 70.40 | 67.12 | 67.69 | 19,413,810 | -1.50(-2.17%) |
Oct 13, 2014 | 70.64 | 71.70 | 69.05 | 69.19 | 18,353,366 | -1.63(-2.30%) |
Oct 10, 2014 | 71.60 | 71.93 | 70.10 | 70.82 | 18,360,166 | -1.41(-1.95%) |
Oct 09, 2014 | 74.54 | 74.55 | 72.06 | 72.23 | 19,510,342 | -2.68(-3.58%) |
Oct 08, 2014 | 74.34 | 74.97 | 72.86 | 74.91 | 13,826,601 | +0.16(+0.21%) |
Oct 07, 2014 | 74.71 | 76.23 | 74.23 | 74.75 | 12,589,672 | -0.25(-0.33%) |
Oct 06, 2014 | 74.86 | 75.96 | 74.29 | 75.00 | 7,967,712 | +0.50(+0.67%) |
Oct 03, 2014 | 74.75 | 74.91 | 73.47 | 74.49 | 8,946,016 | +0.09(+0.12%) |
Oct 02, 2014 | 74.68 | 74.91 | 73.66 | 74.40 | 14,277,396 | -0.81(-1.08%) |
Oct 01, 2014 | 77.17 | 77.92 | 74.86 | 75.22 | 11,407,609 | -2.16(-2.79%) |
Sep 30, 2014 | 78.85 | 79.43 | 77.10 | 77.38 | 10,622,494 | -1.21(-1.54%) |
Sep 29, 2014 | 77.80 | 78.86 | 77.33 | 78.59 | 9,255,732 | -0.14(-0.17%) |
Sep 26, 2014 | 77.12 | 78.85 | 76.74 | 78.73 | 8,350,113 | +1.86(+2.43%) |
Sep 25, 2014 | 78.67 | 78.70 | 76.37 | 76.86 | 9,672,229 | -0.81(-1.04%) |
Sep 24, 2014 | 77.77 | 78.21 | 76.32 | 77.67 | 8,862,232 | -0.02(-0.02%) |
Sep 23, 2014 | 77.47 | 78.43 | 77.04 | 77.68 | 6,535,806 | +0.28(+0.36%) |
Sep 22, 2014 | 78.56 | 78.56 | 77.04 | 77.40 | 7,419,501 | -1.13(-1.44%) |
Sep 19, 2014 | 79.57 | 80.03 | 78.54 | 78.54 | 12,516,728 | -0.96(-1.21%) |
Sep 18, 2014 | 78.97 | 79.85 | 78.62 | 79.49 | 8,565,160 | +0.88(+1.12%) |
Sep 17, 2014 | 80.21 | 80.52 | 78.45 | 78.61 | 10,765,804 | -1.26(-1.57%) |
Sep 16, 2014 | 78.28 | 80.54 | 78.27 | 79.87 | 8,774,023 | +1.45(+1.85%) |
Sep 15, 2014 | 77.64 | 78.83 | 77.54 | 78.41 | 7,543,648 | +0.63(+0.81%) |
Sep 12, 2014 | 78.93 | 79.20 | 77.68 | 77.78 | 9,708,204 | -1.70(-2.14%) |
Sep 11, 2014 | 78.54 | 79.82 | 78.38 | 79.48 | 7,652,665 | +0.14(+0.17%) |
Sep 10, 2014 | 79.19 | 79.46 | 78.19 | 79.34 | 7,507,542 | +0.23(+0.29%) |
Sep 09, 2014 | 79.65 | 80.22 | 78.57 | 79.11 | 8,175,966 | -0.40(-0.50%) |
Sep 08, 2014 | 80.60 | 80.65 | 78.96 | 79.51 | 9,208,355 | -1.73(-2.13%) |
Sep 05, 2014 | 80.68 | 81.26 | 79.94 | 81.24 | 7,853,193 | +0.85(+1.06%) |
Sep 04, 2014 | 82.36 | 82.39 | 79.97 | 80.38 | 9,739,044 | -1.93(-2.34%) |
Sep 03, 2014 | 82.23 | 83.65 | 82.26 | 82.31 | 6,043,859 | +0.08(+0.10%) |