Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 78.34 | 79.60 | 78.21 | 79.00 | 918,209 | +1.14(+1.46%) |
Nov 26, 2014 | 77.77 | 77.86 | 77.86 | 77.86 | 1,478,900 | +0.28(+0.36%) |
Nov 25, 2014 | 78.39 | 78.55 | 77.18 | 77.58 | 2,857,745 | -0.74(-0.94%) |
Nov 24, 2014 | 77.37 | 78.51 | 77.12 | 78.32 | 2,423,841 | +1.38(+1.79%) |
Nov 21, 2014 | 76.09 | 77.19 | 75.92 | 76.94 | 3,501,158 | +2.15(+2.87%) |
Nov 20, 2014 | 76.32 | 76.39 | 74.43 | 74.79 | 3,809,325 | -1.64(-2.15%) |
Nov 19, 2014 | 77.43 | 77.65 | 76.41 | 76.43 | 2,228,030 | -1.25(-1.61%) |
Nov 18, 2014 | 76.91 | 78.26 | 76.71 | 77.68 | 1,255,917 | +0.83(+1.08%) |
Nov 17, 2014 | 77.02 | 77.55 | 76.52 | 76.85 | 2,905,122 | -1.65(-2.10%) |
Nov 14, 2014 | 78.68 | 78.76 | 78.18 | 78.50 | 1,195,029 | -0.16(-0.20%) |
Nov 13, 2014 | 78.22 | 78.89 | 78.00 | 78.66 | 1,847,345 | +0.75(+0.96%) |
Nov 12, 2014 | 77.22 | 78.25 | 77.09 | 77.91 | 1,227,490 | +0.06(+0.08%) |
Nov 11, 2014 | 76.96 | 78.12 | 76.73 | 77.85 | 1,549,578 | +1.06(+1.38%) |
Nov 10, 2014 | 76.22 | 76.97 | 75.95 | 76.79 | 1,408,353 | +0.36(+0.47%) |
Nov 07, 2014 | 77.16 | 77.16 | 75.89 | 76.43 | 2,862,046 | -0.60(-0.78%) |
Nov 06, 2014 | 75.85 | 77.16 | 75.42 | 77.03 | 1,781,384 | +1.39(+1.84%) |
Nov 05, 2014 | 75.91 | 76.35 | 75.09 | 75.64 | 1,686,573 | +0.20(+0.27%) |
Nov 04, 2014 | 76.14 | 76.23 | 74.30 | 75.44 | 3,597,267 | -1.04(-1.36%) |
Nov 03, 2014 | 76.64 | 76.91 | 75.90 | 76.48 | 2,243,809 | -0.18(-0.23%) |
Oct 31, 2014 | 78.69 | 78.87 | 76.39 | 76.66 | 2,536,316 | -0.51(-0.66%) |
Oct 30, 2014 | 76.25 | 77.58 | 76.15 | 77.17 | 2,435,121 | +0.65(+0.85%) |
Oct 29, 2014 | 76.88 | 77.69 | 75.26 | 76.52 | 4,714,832 | +0.08(+0.10%) |
Oct 28, 2014 | 77.22 | 78.80 | 75.62 | 76.44 | 7,197,179 | -4.60(-5.68%) |
Oct 27, 2014 | 79.99 | 81.36 | 80.02 | 81.04 | 3,203,603 | +1.02(+1.27%) |
Oct 24, 2014 | 78.53 | 80.22 | 78.08 | 80.02 | 1,703,623 | +1.12(+1.42%) |
Oct 23, 2014 | 79.02 | 80.02 | 78.44 | 78.90 | 2,110,288 | +0.72(+0.92%) |
Oct 22, 2014 | 79.16 | 79.79 | 78.14 | 78.18 | 1,739,263 | -1.10(-1.39%) |
Oct 21, 2014 | 77.66 | 79.40 | 77.39 | 79.28 | 2,357,831 | +2.27(+2.95%) |
Oct 20, 2014 | 75.54 | 77.60 | 75.40 | 77.01 | 2,042,573 | +1.51(+2.00%) |
Oct 17, 2014 | 74.44 | 76.67 | 74.25 | 75.50 | 3,126,005 | +2.37(+3.24%) |
Oct 16, 2014 | 69.03 | 73.61 | 68.53 | 73.13 | 4,826,691 | +2.26(+3.19%) |
Oct 15, 2014 | 71.63 | 72.68 | 68.95 | 70.87 | 5,951,882 | -2.34(-3.20%) |
Oct 14, 2014 | 72.20 | 74.39 | 71.66 | 73.21 | 3,272,736 | +1.42(+1.98%) |
Oct 13, 2014 | 74.83 | 75.26 | 71.72 | 71.79 | 3,685,891 | -2.97(-3.97%) |
Oct 10, 2014 | 76.00 | 76.52 | 74.74 | 74.76 | 3,354,725 | -1.31(-1.72%) |
Oct 09, 2014 | 78.40 | 78.86 | 76.06 | 76.07 | 3,576,070 | -2.61(-3.32%) |
Oct 08, 2014 | 77.50 | 78.75 | 76.74 | 78.68 | 2,134,106 | +1.32(+1.71%) |
Oct 07, 2014 | 78.77 | 79.26 | 77.32 | 77.36 | 2,539,516 | -2.08(-2.62%) |
Oct 06, 2014 | 80.37 | 80.72 | 79.31 | 79.44 | 1,680,840 | -0.82(-1.02%) |
Oct 03, 2014 | 80.14 | 80.55 | 79.66 | 80.26 | 2,033,581 | +0.87(+1.10%) |
Oct 02, 2014 | 80.05 | 80.58 | 77.57 | 79.39 | 2,611,671 | -0.81(-1.01%) |
Oct 01, 2014 | 82.73 | 82.80 | 79.88 | 80.20 | 3,790,320 | -3.01(-3.62%) |
Sep 30, 2014 | 83.62 | 84.44 | 83.05 | 83.21 | 1,335,249 | -0.14(-0.17%) |
Sep 29, 2014 | 83.08 | 83.58 | 82.69 | 83.35 | 1,495,684 | -0.41(-0.49%) |
Sep 26, 2014 | 82.63 | 84.16 | 82.62 | 83.76 | 1,519,908 | +1.30(+1.58%) |
Sep 25, 2014 | 83.39 | 83.50 | 82.46 | 82.46 | 1,511,254 | -1.17(-1.40%) |
Sep 24, 2014 | 82.34 | 83.72 | 82.13 | 83.63 | 1,689,951 | +1.52(+1.85%) |
Sep 23, 2014 | 82.82 | 83.49 | 82.03 | 82.11 | 2,000,608 | -1.20(-1.44%) |
Sep 22, 2014 | 84.07 | 84.36 | 83.08 | 83.31 | 1,664,441 | -0.97(-1.15%) |
Sep 19, 2014 | 84.17 | 84.59 | 83.86 | 84.28 | 1,853,682 | +0.57(+0.68%) |
Sep 18, 2014 | 83.65 | 84.17 | 83.49 | 83.71 | 1,338,508 | +0.16(+0.19%) |
Sep 17, 2014 | 83.31 | 84.09 | 82.97 | 83.55 | 1,374,082 | +0.53(+0.64%) |
Sep 16, 2014 | 82.25 | 83.26 | 82.00 | 83.02 | 1,814,424 | +0.44(+0.53%) |
Sep 15, 2014 | 82.82 | 83.13 | 82.49 | 82.58 | 1,094,026 | -0.48(-0.58%) |
Sep 12, 2014 | 84.04 | 84.04 | 82.76 | 83.06 | 1,326,943 | -0.90(-1.07%) |
Sep 11, 2014 | 83.96 | 84.46 | 83.70 | 83.96 | 1,273,489 | -0.26(-0.31%) |
Sep 10, 2014 | 83.67 | 84.38 | 83.60 | 84.22 | 1,074,557 | +0.43(+0.51%) |
Sep 09, 2014 | 84.35 | 85.16 | 83.66 | 83.79 | 1,163,430 | -0.86(-1.02%) |
Sep 08, 2014 | 84.58 | 86.11 | 84.25 | 84.65 | 1,468,840 | +0.13(+0.15%) |
Sep 05, 2014 | 83.45 | 84.62 | 83.01 | 84.52 | 2,314,422 | +0.88(+1.05%) |
Sep 04, 2014 | 84.29 | 84.61 | 83.54 | 83.64 | 2,061,175 | -0.26(-0.31%) |
Sep 03, 2014 | 83.65 | 83.94 | 83.34 | 83.90 | 1,742,523 | -0.30(-0.36%) |