Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 73.94 | 74.64 | 73.58 | 73.98 | 558,907 | +0.17(+0.23%) |
Nov 26, 2014 | 73.16 | 73.81 | 73.81 | 73.81 | 719,291 | +0.92(+1.26%) |
Nov 25, 2014 | 73.07 | 73.33 | 72.61 | 72.89 | 1,020,806 | -0.14(-0.19%) |
Nov 24, 2014 | 73.12 | 73.35 | 72.77 | 73.03 | 849,142 | +0.18(+0.24%) |
Nov 21, 2014 | 73.08 | 73.40 | 72.74 | 72.86 | 1,054,639 | +0.08(+0.10%) |
Nov 20, 2014 | 72.67 | 72.91 | 72.35 | 72.78 | 930,903 | +0.02(+0.03%) |
Nov 19, 2014 | 72.59 | 73.07 | 72.28 | 72.76 | 901,423 | -0.07(-0.10%) |
Nov 18, 2014 | 72.29 | 73.01 | 72.09 | 72.83 | 928,292 | +0.71(+0.99%) |
Nov 17, 2014 | 72.10 | 72.50 | 71.79 | 72.12 | 802,658 | +0.04(+0.06%) |
Nov 14, 2014 | 72.51 | 72.66 | 71.87 | 72.07 | 733,936 | -0.32(-0.45%) |
Nov 13, 2014 | 71.70 | 72.40 | 71.42 | 72.40 | 732,389 | +0.94(+1.32%) |
Nov 12, 2014 | 72.47 | 72.64 | 71.36 | 71.45 | 1,100,625 | -1.25(-1.72%) |
Nov 11, 2014 | 73.32 | 73.48 | 72.46 | 72.70 | 641,789 | -0.82(-1.11%) |
Nov 10, 2014 | 72.67 | 73.63 | 72.58 | 73.52 | 1,441,267 | +0.86(+1.18%) |
Nov 07, 2014 | 73.26 | 73.59 | 72.58 | 72.66 | 1,041,813 | -0.60(-0.82%) |
Nov 06, 2014 | 74.29 | 74.30 | 73.14 | 73.26 | 1,382,455 | -1.15(-1.54%) |
Nov 05, 2014 | 74.63 | 74.80 | 73.96 | 74.40 | 1,566,995 | +0.00(+0.00%) |
Nov 04, 2014 | 74.24 | 74.51 | 73.73 | 74.40 | 1,087,542 | +0.19(+0.26%) |
Nov 03, 2014 | 73.69 | 74.31 | 73.45 | 74.21 | 2,020,987 | +0.51(+0.69%) |
Oct 31, 2014 | 73.67 | 73.89 | 73.08 | 73.70 | 1,569,581 | +0.48(+0.66%) |
Oct 30, 2014 | 71.91 | 73.26 | 71.75 | 73.22 | 1,245,364 | +1.08(+1.50%) |
Oct 29, 2014 | 72.02 | 72.31 | 71.52 | 72.14 | 1,875,301 | -0.08(-0.11%) |
Oct 28, 2014 | 71.94 | 72.25 | 71.61 | 72.22 | 1,323,383 | +0.41(+0.57%) |
Oct 27, 2014 | 71.47 | 71.88 | 71.45 | 71.81 | 1,167,294 | +0.36(+0.50%) |
Oct 24, 2014 | 71.69 | 72.04 | 71.12 | 71.45 | 1,059,045 | -0.36(-0.50%) |
Oct 23, 2014 | 70.89 | 71.82 | 70.49 | 71.81 | 1,648,437 | +1.36(+1.93%) |
Oct 22, 2014 | 70.63 | 71.28 | 70.36 | 70.45 | 1,208,291 | -0.18(-0.25%) |
Oct 21, 2014 | 68.75 | 70.68 | 68.75 | 70.63 | 1,137,973 | +0.69(+0.99%) |
Oct 20, 2014 | 68.94 | 69.98 | 68.92 | 69.94 | 1,123,099 | +0.98(+1.42%) |
Oct 17, 2014 | 69.38 | 69.38 | 68.75 | 68.96 | 1,370,742 | +0.37(+0.54%) |
Oct 16, 2014 | 67.49 | 68.80 | 67.49 | 68.59 | 1,772,889 | +0.62(+0.91%) |
Oct 15, 2014 | 68.50 | 69.61 | 67.71 | 67.97 | 3,619,526 | -0.96(-1.39%) |
Oct 14, 2014 | 67.49 | 69.16 | 67.38 | 68.93 | 1,666,960 | +1.55(+2.30%) |
Oct 13, 2014 | 67.54 | 68.21 | 67.24 | 67.38 | 1,301,766 | +0.29(+0.44%) |
Oct 10, 2014 | 66.50 | 67.69 | 66.49 | 67.08 | 1,267,042 | +0.78(+1.18%) |
Oct 09, 2014 | 66.18 | 66.94 | 65.88 | 66.30 | 1,366,851 | -0.11(-0.17%) |
Oct 08, 2014 | 64.70 | 66.49 | 64.63 | 66.42 | 1,396,643 | +1.93(+2.99%) |
Oct 07, 2014 | 64.99 | 65.50 | 64.43 | 64.49 | 669,860 | -0.82(-1.25%) |
Oct 06, 2014 | 65.22 | 65.68 | 64.77 | 65.30 | 921,331 | +0.25(+0.38%) |
Oct 03, 2014 | 65.08 | 65.42 | 64.51 | 65.05 | 908,372 | +0.35(+0.54%) |
Oct 02, 2014 | 64.31 | 64.84 | 63.63 | 64.70 | 2,108,168 | +0.16(+0.25%) |
Oct 01, 2014 | 64.41 | 64.85 | 64.06 | 64.54 | 1,855,732 | +0.00(+0.00%) |
Sep 30, 2014 | 65.32 | 65.45 | 64.45 | 64.54 | 1,201,434 | -0.75(-1.14%) |
Sep 29, 2014 | 65.15 | 65.35 | 64.52 | 65.29 | 787,675 | -0.09(-0.14%) |
Sep 26, 2014 | 64.34 | 65.57 | 64.16 | 65.38 | 1,224,253 | +1.14(+1.77%) |
Sep 25, 2014 | 64.77 | 65.13 | 63.96 | 64.24 | 1,322,538 | -0.55(-0.84%) |
Sep 24, 2014 | 65.13 | 65.54 | 64.62 | 64.78 | 1,608,799 | -0.40(-0.61%) |
Sep 23, 2014 | 65.62 | 66.04 | 65.16 | 65.18 | 1,013,462 | -0.49(-0.74%) |
Sep 22, 2014 | 66.43 | 66.61 | 65.64 | 65.67 | 927,130 | -1.05(-1.57%) |
Sep 19, 2014 | 66.38 | 67.03 | 66.38 | 66.72 | 2,131,595 | -0.04(-0.06%) |
Sep 18, 2014 | 66.66 | 66.99 | 66.41 | 66.75 | 1,649,932 | +0.11(+0.16%) |
Sep 17, 2014 | 66.22 | 67.18 | 66.17 | 66.65 | 1,216,945 | +0.73(+1.11%) |
Sep 16, 2014 | 65.49 | 66.37 | 65.29 | 65.92 | 1,404,642 | +0.34(+0.52%) |
Sep 15, 2014 | 65.95 | 66.20 | 65.43 | 65.57 | 852,227 | -0.34(-0.51%) |
Sep 12, 2014 | 68.19 | 68.37 | 65.90 | 65.91 | 1,461,252 | -2.71(-3.94%) |
Sep 11, 2014 | 68.15 | 68.88 | 68.12 | 68.62 | 848,212 | +0.29(+0.42%) |
Sep 10, 2014 | 69.07 | 69.09 | 68.29 | 68.33 | 722,439 | -0.91(-1.31%) |
Sep 09, 2014 | 69.40 | 69.43 | 69.08 | 69.24 | 922,451 | -0.04(-0.05%) |
Sep 08, 2014 | 68.88 | 69.40 | 68.75 | 69.28 | 862,106 | +0.26(+0.38%) |
Sep 05, 2014 | 68.95 | 69.34 | 68.83 | 69.02 | 1,514,594 | +0.16(+0.24%) |
Sep 04, 2014 | 69.09 | 69.43 | 68.81 | 68.85 | 680,257 | -0.29(-0.41%) |
Sep 03, 2014 | 69.62 | 69.24 | 69.04 | 69.14 | 896,625 | -0.10(-0.15%) |