Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 82.95 | 83.88 | 82.73 | 83.44 | 7,629,747 | +0.80(+0.97%) |
Nov 26, 2014 | 82.30 | 82.64 | 82.64 | 82.64 | 7,139,965 | +0.39(+0.48%) |
Nov 25, 2014 | 82.46 | 82.63 | 82.25 | 82.25 | 9,551,262 | -0.14(-0.17%) |
Nov 24, 2014 | 83.19 | 83.43 | 82.20 | 82.39 | 11,802,636 | -0.76(-0.91%) |
Nov 21, 2014 | 83.81 | 83.81 | 82.96 | 83.14 | 10,919,888 | +0.29(+0.35%) |
Nov 20, 2014 | 83.13 | 83.15 | 82.47 | 82.85 | 10,562,025 | -0.44(-0.53%) |
Nov 19, 2014 | 83.06 | 83.33 | 82.79 | 83.29 | 6,813,126 | -0.05(-0.06%) |
Nov 18, 2014 | 82.81 | 83.52 | 82.50 | 83.35 | 7,060,399 | +0.41(+0.49%) |
Nov 17, 2014 | 82.83 | 83.24 | 82.41 | 82.94 | 6,832,652 | +0.11(+0.13%) |
Nov 14, 2014 | 83.42 | 83.52 | 82.72 | 82.83 | 7,378,473 | -0.70(-0.83%) |
Nov 13, 2014 | 83.52 | 83.85 | 83.09 | 83.53 | 6,345,485 | +0.25(+0.29%) |
Nov 12, 2014 | 83.22 | 83.48 | 83.01 | 83.29 | 6,392,670 | -0.12(-0.15%) |
Nov 11, 2014 | 83.38 | 83.78 | 83.13 | 83.41 | 8,123,218 | +0.07(+0.08%) |
Nov 10, 2014 | 82.76 | 83.42 | 82.10 | 83.34 | 9,885,945 | +0.47(+0.57%) |
Nov 07, 2014 | 83.48 | 83.50 | 82.65 | 82.86 | 8,686,609 | -0.62(-0.74%) |
Nov 06, 2014 | 83.42 | 83.72 | 83.13 | 83.48 | 8,096,025 | +0.15(+0.17%) |
Nov 05, 2014 | 83.52 | 83.68 | 82.67 | 83.34 | 9,096,906 | +0.15(+0.18%) |
Nov 04, 2014 | 82.63 | 83.27 | 82.21 | 83.19 | 12,207,420 | +0.89(+1.08%) |
Nov 03, 2014 | 82.58 | 82.80 | 81.75 | 82.30 | 9,248,143 | -0.25(-0.30%) |
Oct 31, 2014 | 82.67 | 82.85 | 82.14 | 82.54 | 14,106,966 | +0.57(+0.69%) |
Oct 30, 2014 | 80.54 | 81.98 | 80.34 | 81.98 | 11,840,616 | +1.13(+1.40%) |
Oct 29, 2014 | 80.41 | 80.84 | 80.31 | 80.84 | 10,691,855 | +0.59(+0.73%) |
Oct 28, 2014 | 80.07 | 80.26 | 79.31 | 80.25 | 13,511,600 | +0.55(+0.69%) |
Oct 27, 2014 | 78.94 | 79.83 | 78.91 | 79.70 | 9,198,417 | +0.72(+0.91%) |
Oct 24, 2014 | 78.84 | 79.10 | 78.27 | 78.98 | 7,799,573 | +0.38(+0.49%) |
Oct 23, 2014 | 78.31 | 78.87 | 78.07 | 78.60 | 9,885,294 | +1.08(+1.39%) |
Oct 22, 2014 | 77.43 | 77.96 | 76.98 | 77.52 | 12,227,583 | +0.66(+0.86%) |
Oct 21, 2014 | 76.45 | 76.88 | 76.08 | 76.86 | 9,516,363 | +0.89(+1.17%) |
Oct 20, 2014 | 75.69 | 75.97 | 75.30 | 75.97 | 10,435,325 | +0.38(+0.51%) |
Oct 17, 2014 | 74.70 | 75.93 | 74.52 | 75.59 | 16,036,471 | +1.47(+1.98%) |
Oct 16, 2014 | 74.26 | 75.05 | 73.90 | 74.12 | 19,031,770 | -1.10(-1.46%) |
Oct 15, 2014 | 73.56 | 75.60 | 72.83 | 75.21 | 28,603,632 | +0.92(+1.24%) |
Oct 14, 2014 | 76.99 | 77.27 | 73.02 | 74.29 | 27,170,284 | -1.62(-2.13%) |
Oct 13, 2014 | 77.70 | 77.70 | 75.83 | 75.91 | 13,502,357 | -1.62(-2.08%) |
Oct 10, 2014 | 78.38 | 78.52 | 77.53 | 77.53 | 13,042,533 | -0.65(-0.83%) |
Oct 09, 2014 | 80.13 | 80.31 | 77.96 | 78.18 | 13,940,872 | -2.17(-2.70%) |
Oct 08, 2014 | 78.45 | 80.44 | 78.15 | 80.34 | 10,885,999 | +1.93(+2.46%) |
Oct 07, 2014 | 80.00 | 80.00 | 78.38 | 78.41 | 10,979,200 | -1.89(-2.36%) |
Oct 06, 2014 | 80.93 | 81.18 | 79.93 | 80.31 | 6,550,369 | -0.21(-0.26%) |
Oct 03, 2014 | 79.82 | 80.56 | 79.75 | 80.51 | 8,952,402 | +0.98(+1.23%) |
Oct 02, 2014 | 79.69 | 80.06 | 79.07 | 79.53 | 9,879,526 | -0.34(-0.43%) |
Oct 01, 2014 | 81.16 | 81.39 | 79.61 | 79.88 | 16,018,116 | -1.75(-2.15%) |
Sep 30, 2014 | 81.56 | 82.11 | 81.52 | 81.63 | 8,908,029 | +0.04(+0.05%) |
Sep 29, 2014 | 81.47 | 81.68 | 81.21 | 81.59 | 8,593,941 | -0.43(-0.52%) |
Sep 26, 2014 | 82.26 | 82.32 | 81.33 | 82.02 | 5,833,537 | +0.00(+0.00%) |
Sep 25, 2014 | 83.12 | 83.13 | 82.00 | 82.02 | 7,431,739 | -1.18(-1.42%) |
Sep 24, 2014 | 82.48 | 83.30 | 82.21 | 83.20 | 7,694,087 | +0.90(+1.10%) |
Sep 23, 2014 | 82.53 | 82.79 | 82.09 | 82.30 | 10,587,158 | -0.32(-0.39%) |
Sep 22, 2014 | 82.71 | 82.90 | 82.54 | 82.62 | 7,560,816 | -0.08(-0.10%) |
Sep 19, 2014 | 82.63 | 82.99 | 82.42 | 82.70 | 17,018,678 | +0.49(+0.60%) |
Sep 18, 2014 | 81.32 | 82.26 | 81.20 | 82.21 | 8,655,494 | +0.89(+1.09%) |
Sep 17, 2014 | 81.09 | 81.66 | 81.03 | 81.32 | 8,654,327 | +0.24(+0.29%) |
Sep 16, 2014 | 80.02 | 81.13 | 79.88 | 81.09 | 7,940,967 | +0.89(+1.11%) |
Sep 15, 2014 | 80.10 | 80.34 | 79.92 | 80.20 | 5,909,265 | +0.11(+0.13%) |
Sep 12, 2014 | 80.06 | 80.26 | 79.64 | 80.09 | 7,744,442 | +0.02(+0.03%) |
Sep 11, 2014 | 80.24 | 80.33 | 79.72 | 80.07 | 6,314,425 | -0.34(-0.42%) |
Sep 10, 2014 | 79.79 | 80.67 | 79.62 | 80.41 | 9,671,524 | +0.91(+1.15%) |
Sep 09, 2014 | 79.95 | 79.95 | 79.30 | 79.49 | 7,843,021 | -0.19(-0.24%) |
Sep 08, 2014 | 79.97 | 80.09 | 79.52 | 79.69 | 6,398,602 | -0.28(-0.35%) |
Sep 05, 2014 | 79.59 | 79.97 | 79.17 | 79.97 | 7,509,123 | +0.44(+0.56%) |
Sep 04, 2014 | 79.64 | 79.72 | 79.46 | 79.53 | 8,027,427 | +0.06(+0.08%) |
Sep 03, 2014 | 79.51 | 79.72 | 79.30 | 79.46 | 6,170,775 | +0.31(+0.39%) |