Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 75.31 | 76.43 | 75.30 | 75.96 | 4,387,710 | +0.46(+0.61%) |
Nov 26, 2014 | 75.61 | 75.50 | 75.50 | 75.50 | 4,674,391 | +0.05(+0.07%) |
Nov 25, 2014 | 75.60 | 75.71 | 75.33 | 75.44 | 6,902,770 | -0.13(-0.17%) |
Nov 24, 2014 | 75.31 | 75.77 | 75.08 | 75.58 | 6,714,617 | +0.38(+0.51%) |
Nov 21, 2014 | 75.81 | 75.83 | 74.99 | 75.20 | 7,050,446 | +0.03(+0.04%) |
Nov 20, 2014 | 75.09 | 75.68 | 75.06 | 75.16 | 5,852,042 | +0.06(+0.08%) |
Nov 19, 2014 | 75.24 | 75.68 | 75.00 | 75.10 | 8,525,922 | +0.12(+0.16%) |
Nov 18, 2014 | 74.70 | 75.41 | 74.18 | 74.99 | 8,046,721 | +0.34(+0.46%) |
Nov 17, 2014 | 74.71 | 74.73 | 74.36 | 74.64 | 4,624,069 | -0.19(-0.25%) |
Nov 14, 2014 | 74.18 | 75.58 | 74.10 | 74.83 | 10,020,077 | +0.57(+0.76%) |
Nov 13, 2014 | 74.28 | 74.84 | 74.03 | 74.26 | 5,271,082 | +0.12(+0.16%) |
Nov 12, 2014 | 73.83 | 74.18 | 73.76 | 74.15 | 3,504,453 | +0.15(+0.20%) |
Nov 11, 2014 | 74.06 | 74.22 | 73.83 | 74.00 | 4,390,099 | +0.02(+0.03%) |
Nov 10, 2014 | 74.32 | 74.43 | 73.87 | 73.97 | 6,572,769 | +0.01(+0.01%) |
Nov 07, 2014 | 73.42 | 73.97 | 73.16 | 73.97 | 6,010,206 | +0.34(+0.46%) |
Nov 06, 2014 | 73.69 | 73.83 | 73.44 | 73.62 | 4,625,028 | +0.02(+0.02%) |
Nov 05, 2014 | 73.89 | 73.94 | 73.41 | 73.61 | 5,302,050 | +0.13(+0.18%) |
Nov 04, 2014 | 73.06 | 73.60 | 72.93 | 73.48 | 7,459,901 | +0.67(+0.92%) |
Nov 03, 2014 | 72.94 | 72.94 | 72.35 | 72.81 | 5,226,277 | -0.09(-0.13%) |
Oct 31, 2014 | 73.03 | 73.12 | 72.20 | 72.90 | 8,743,950 | +0.27(+0.37%) |
Oct 30, 2014 | 72.00 | 72.64 | 71.94 | 72.63 | 5,098,506 | +0.51(+0.70%) |
Oct 29, 2014 | 72.06 | 72.43 | 71.56 | 72.12 | 6,814,818 | +0.10(+0.14%) |
Oct 28, 2014 | 71.93 | 72.02 | 71.31 | 72.02 | 6,535,430 | +0.46(+0.64%) |
Oct 27, 2014 | 71.18 | 71.63 | 71.30 | 71.56 | 5,243,431 | +0.26(+0.37%) |
Oct 24, 2014 | 70.54 | 71.39 | 70.43 | 71.30 | 6,766,734 | +0.51(+0.71%) |
Oct 23, 2014 | 71.43 | 71.63 | 70.68 | 70.79 | 7,671,419 | +0.06(+0.09%) |
Oct 22, 2014 | 70.54 | 71.17 | 70.47 | 70.73 | 8,299,869 | -0.05(-0.08%) |
Oct 21, 2014 | 69.96 | 71.13 | 69.77 | 70.79 | 14,685,051 | -0.45(-0.63%) |
Oct 20, 2014 | 70.75 | 71.24 | 70.55 | 71.24 | 6,951,808 | +0.43(+0.60%) |
Oct 17, 2014 | 70.32 | 70.89 | 69.72 | 70.81 | 9,095,686 | +0.88(+1.26%) |
Oct 16, 2014 | 69.53 | 70.23 | 69.49 | 69.93 | 9,676,820 | -0.41(-0.59%) |
Oct 15, 2014 | 70.38 | 70.76 | 69.67 | 70.34 | 13,460,203 | -0.51(-0.72%) |
Oct 14, 2014 | 70.63 | 71.35 | 70.49 | 70.86 | 7,122,147 | +0.29(+0.41%) |
Oct 13, 2014 | 71.66 | 71.88 | 70.51 | 70.57 | 7,948,655 | -1.22(-1.70%) |
Oct 10, 2014 | 72.15 | 72.68 | 71.79 | 71.79 | 7,517,151 | -0.33(-0.45%) |
Oct 09, 2014 | 72.93 | 73.11 | 72.11 | 72.12 | 6,516,866 | -0.86(-1.18%) |
Oct 08, 2014 | 72.40 | 73.07 | 72.19 | 72.98 | 7,191,834 | +0.79(+1.10%) |
Oct 07, 2014 | 72.73 | 72.75 | 72.18 | 72.19 | 7,835,668 | -0.80(-1.10%) |
Oct 06, 2014 | 73.39 | 73.45 | 72.87 | 72.99 | 5,500,994 | -0.79(-1.08%) |
Oct 03, 2014 | 74.11 | 74.11 | 73.51 | 73.78 | 5,077,152 | +0.58(+0.79%) |
Oct 02, 2014 | 73.13 | 73.58 | 73.11 | 73.20 | 5,301,342 | -0.05(-0.07%) |
Oct 01, 2014 | 73.40 | 73.95 | 73.12 | 73.26 | 6,865,062 | -0.48(-0.65%) |
Sep 30, 2014 | 74.85 | 74.95 | 73.38 | 73.74 | 12,903,762 | -1.10(-1.47%) |
Sep 29, 2014 | 73.31 | 75.68 | 73.10 | 74.84 | 21,199,416 | +1.18(+1.61%) |
Sep 26, 2014 | 73.15 | 73.80 | 73.13 | 73.66 | 4,451,789 | +0.42(+0.57%) |
Sep 25, 2014 | 73.84 | 74.13 | 73.15 | 73.24 | 5,886,595 | -0.65(-0.88%) |
Sep 24, 2014 | 72.88 | 74.14 | 72.85 | 73.89 | 10,031,333 | +1.16(+1.59%) |
Sep 23, 2014 | 72.88 | 73.23 | 72.68 | 72.73 | 6,053,294 | -0.33(-0.45%) |
Sep 22, 2014 | 73.20 | 73.48 | 72.97 | 73.06 | 6,268,488 | -0.33(-0.46%) |
Sep 19, 2014 | 73.07 | 73.83 | 72.96 | 73.39 | 11,626,769 | +0.68(+0.94%) |
Sep 18, 2014 | 72.67 | 73.03 | 72.54 | 72.71 | 7,063,538 | -0.04(-0.05%) |
Sep 17, 2014 | 72.86 | 72.98 | 72.47 | 72.75 | 7,389,474 | -0.17(-0.23%) |
Sep 16, 2014 | 72.54 | 73.20 | 72.53 | 72.92 | 7,493,045 | +0.22(+0.30%) |
Sep 15, 2014 | 72.54 | 73.04 | 72.53 | 72.70 | 8,041,685 | +0.10(+0.14%) |
Sep 12, 2014 | 72.29 | 72.99 | 72.19 | 72.60 | 10,328,200 | +0.30(+0.41%) |
Sep 11, 2014 | 72.29 | 72.56 | 71.88 | 72.30 | 7,667,872 | -0.03(-0.04%) |
Sep 10, 2014 | 70.65 | 72.38 | 70.41 | 72.33 | 15,468,361 | +1.49(+2.10%) |
Sep 09, 2014 | 72.02 | 72.10 | 70.75 | 70.85 | 12,592,677 | -1.10(-1.52%) |
Sep 08, 2014 | 72.18 | 72.19 | 71.71 | 71.94 | 6,763,593 | -0.44(-0.61%) |
Sep 05, 2014 | 72.41 | 72.43 | 72.18 | 72.39 | 5,157,018 | +0.05(+0.06%) |
Sep 04, 2014 | 72.35 | 72.51 | 72.18 | 72.34 | 6,235,169 | -0.10(-0.14%) |
Sep 03, 2014 | 72.54 | 72.71 | 72.36 | 72.44 | 6,255,164 | +0.26(+0.37%) |