Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 84.09 | 85.44 | 84.05 | 85.12 | 3,951,956 | +1.33(+1.59%) |
Nov 26, 2014 | 82.74 | 83.79 | 83.79 | 83.79 | 4,759,800 | +1.35(+1.64%) |
Nov 25, 2014 | 81.70 | 82.85 | 81.37 | 82.44 | 5,406,106 | +1.01(+1.24%) |
Nov 24, 2014 | 80.46 | 81.48 | 80.20 | 81.43 | 3,159,996 | +1.38(+1.72%) |
Nov 21, 2014 | 81.33 | 81.37 | 79.77 | 80.05 | 4,034,907 | -0.54(-0.67%) |
Nov 20, 2014 | 80.56 | 81.79 | 80.33 | 80.59 | 3,420,405 | -0.34(-0.42%) |
Nov 19, 2014 | 80.58 | 81.39 | 80.03 | 80.93 | 3,952,361 | +0.43(+0.53%) |
Nov 18, 2014 | 80.19 | 80.91 | 79.78 | 80.50 | 3,668,773 | +0.10(+0.12%) |
Nov 17, 2014 | 79.69 | 80.86 | 79.34 | 80.40 | 4,074,941 | +0.65(+0.82%) |
Nov 14, 2014 | 79.25 | 79.94 | 78.90 | 79.75 | 3,525,137 | +0.77(+0.97%) |
Nov 13, 2014 | 78.05 | 79.53 | 77.80 | 78.98 | 4,966,468 | +1.30(+1.67%) |
Nov 12, 2014 | 77.63 | 78.04 | 77.40 | 77.68 | 4,850,047 | -0.36(-0.46%) |
Nov 11, 2014 | 78.70 | 78.97 | 77.61 | 78.04 | 4,937,641 | +0.71(+0.92%) |
Nov 10, 2014 | 76.87 | 77.67 | 76.60 | 77.33 | 3,564,567 | +0.33(+0.43%) |
Nov 07, 2014 | 77.28 | 77.84 | 76.70 | 77.00 | 5,223,379 | -0.36(-0.47%) |
Nov 06, 2014 | 78.38 | 78.65 | 76.85 | 77.36 | 4,885,727 | -0.63(-0.81%) |
Nov 05, 2014 | 78.29 | 78.29 | 75.62 | 77.99 | 9,594,499 | +3.02(+4.03%) |
Nov 04, 2014 | 77.71 | 77.86 | 74.97 | 74.97 | 10,117,155 | -3.79(-4.81%) |
Nov 03, 2014 | 79.57 | 79.72 | 78.05 | 78.76 | 7,809,463 | -0.71(-0.89%) |
Oct 31, 2014 | 80.71 | 80.83 | 79.22 | 79.47 | 5,084,554 | -0.18(-0.23%) |
Oct 30, 2014 | 78.73 | 80.31 | 78.14 | 79.65 | 3,472,246 | +1.04(+1.32%) |
Oct 29, 2014 | 79.32 | 79.41 | 78.02 | 78.61 | 3,816,775 | -0.99(-1.24%) |
Oct 28, 2014 | 77.96 | 80.06 | 77.96 | 79.60 | 3,250,735 | +0.33(+0.42%) |
Oct 27, 2014 | 78.62 | 78.77 | 78.77 | 79.27 | 3,384,894 | +0.50(+0.63%) |
Oct 24, 2014 | 78.13 | 78.89 | 77.91 | 78.77 | 2,224,418 | +0.58(+0.74%) |
Oct 23, 2014 | 77.29 | 79.35 | 77.26 | 78.19 | 5,008,521 | +1.62(+2.12%) |
Oct 22, 2014 | 77.97 | 78.47 | 76.52 | 76.57 | 4,194,114 | -0.65(-0.84%) |
Oct 21, 2014 | 78.52 | 78.65 | 76.67 | 77.22 | 6,128,384 | -0.47(-0.60%) |
Oct 20, 2014 | 75.93 | 78.08 | 75.92 | 77.69 | 5,057,425 | +1.84(+2.43%) |
Oct 17, 2014 | 76.30 | 77.51 | 75.74 | 75.85 | 8,189,951 | +0.44(+0.58%) |
Oct 16, 2014 | 73.89 | 76.04 | 72.42 | 75.41 | 16,548,267 | +3.20(+4.43%) |
Oct 15, 2014 | 69.01 | 73.70 | 67.78 | 72.21 | 20,529,312 | +1.57(+2.22%) |
Oct 14, 2014 | 70.88 | 72.47 | 70.46 | 70.64 | 7,019,872 | +0.00(+0.00%) |
Oct 13, 2014 | 71.68 | 72.71 | 70.57 | 70.64 | 5,201,618 | -1.18(-1.64%) |
Oct 10, 2014 | 72.34 | 73.08 | 71.92 | 71.82 | 4,094,430 | -0.25(-0.35%) |
Oct 09, 2014 | 73.76 | 74.04 | 72.04 | 72.07 | 5,320,327 | -1.92(-2.59%) |
Oct 08, 2014 | 73.35 | 74.03 | 72.73 | 73.99 | 5,262,920 | +0.62(+0.85%) |
Oct 07, 2014 | 73.50 | 74.53 | 73.01 | 73.37 | 5,356,633 | -0.45(-0.61%) |
Oct 06, 2014 | 74.96 | 75.14 | 73.54 | 73.82 | 4,175,040 | -0.90(-1.20%) |
Oct 03, 2014 | 73.35 | 75.10 | 72.80 | 74.72 | 5,386,527 | +1.52(+2.08%) |
Oct 02, 2014 | 74.21 | 74.27 | 70.92 | 73.20 | 12,448,638 | -0.51(-0.69%) |
Oct 01, 2014 | 75.15 | 75.19 | 73.51 | 73.71 | 6,232,046 | -1.50(-1.99%) |
Sep 30, 2014 | 75.43 | 75.88 | 75.17 | 75.21 | 4,113,986 | -0.43(-0.57%) |
Sep 29, 2014 | 75.19 | 76.25 | 75.01 | 75.64 | 3,205,180 | -0.02(-0.03%) |
Sep 26, 2014 | 75.37 | 75.89 | 74.83 | 75.66 | 3,891,670 | +0.31(+0.41%) |
Sep 25, 2014 | 75.98 | 76.35 | 75.09 | 75.35 | 4,609,894 | -0.85(-1.12%) |
Sep 24, 2014 | 75.22 | 76.34 | 75.13 | 76.20 | 5,436,317 | +0.93(+1.24%) |
Sep 23, 2014 | 75.52 | 75.89 | 75.12 | 75.27 | 4,432,962 | -0.40(-0.53%) |
Sep 22, 2014 | 77.70 | 77.78 | 75.61 | 75.67 | 5,557,986 | -2.13(-2.74%) |
Sep 19, 2014 | 77.79 | 78.22 | 77.46 | 77.80 | 10,714,100 | +0.42(+0.54%) |
Sep 18, 2014 | 77.18 | 78.11 | 76.65 | 77.38 | 5,470,019 | +0.52(+0.68%) |
Sep 17, 2014 | 76.52 | 77.34 | 76.39 | 76.86 | 3,655,866 | +0.10(+0.13%) |
Sep 16, 2014 | 76.22 | 77.55 | 75.77 | 76.76 | 4,681,067 | +0.56(+0.73%) |
Sep 15, 2014 | 76.63 | 76.69 | 75.97 | 76.20 | 3,024,719 | -0.61(-0.79%) |
Sep 12, 2014 | 76.73 | 77.09 | 76.27 | 76.81 | 3,873,453 | +0.05(+0.07%) |
Sep 11, 2014 | 75.40 | 77.02 | 75.32 | 76.76 | 4,417,585 | +0.83(+1.09%) |
Sep 10, 2014 | 76.51 | 76.62 | 74.98 | 75.93 | 3,521,959 | -0.46(-0.60%) |
Sep 09, 2014 | 77.25 | 77.30 | 76.26 | 76.39 | 3,582,446 | -0.81(-1.05%) |
Sep 08, 2014 | 76.96 | 77.47 | 76.39 | 77.20 | 3,998,974 | +0.24(+0.31%) |
Sep 05, 2014 | 77.00 | 77.25 | 76.24 | 76.96 | 6,915,000 | -0.27(-0.35%) |
Sep 04, 2014 | 77.55 | 77.66 | 77.00 | 77.23 | 6,681,068 | -0.10(-0.13%) |
Sep 03, 2014 | 77.69 | 78.25 | 77.32 | 77.33 | 3,777,066 | +0.01(+0.01%) |