Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 79.85 | 81.02 | 79.46 | 80.89 | 1,154,572 | +1.37(+1.72%) |
Nov 26, 2014 | 78.23 | 79.52 | 79.52 | 79.52 | 1,873,287 | +1.33(+1.70%) |
Nov 25, 2014 | 77.74 | 78.61 | 77.62 | 78.18 | 2,196,778 | +0.34(+0.44%) |
Nov 24, 2014 | 77.80 | 77.95 | 77.43 | 77.85 | 1,259,838 | +0.18(+0.23%) |
Nov 21, 2014 | 76.98 | 77.68 | 76.85 | 77.67 | 1,634,635 | +1.24(+1.62%) |
Nov 20, 2014 | 76.84 | 77.11 | 76.35 | 76.43 | 1,202,654 | -0.60(-0.78%) |
Nov 19, 2014 | 77.17 | 77.40 | 76.44 | 77.03 | 1,638,826 | -0.38(-0.49%) |
Nov 18, 2014 | 77.44 | 77.65 | 77.00 | 77.41 | 780,651 | -0.15(-0.20%) |
Nov 17, 2014 | 77.05 | 77.67 | 77.04 | 77.56 | 800,780 | +0.51(+0.67%) |
Nov 14, 2014 | 77.50 | 77.56 | 76.69 | 77.05 | 775,894 | -0.47(-0.60%) |
Nov 13, 2014 | 77.52 | 78.14 | 77.09 | 77.51 | 1,192,535 | +0.03(+0.04%) |
Nov 12, 2014 | 77.06 | 77.58 | 76.79 | 77.48 | 901,438 | +0.10(+0.13%) |
Nov 11, 2014 | 77.46 | 77.79 | 77.17 | 77.38 | 648,874 | -0.09(-0.11%) |
Nov 10, 2014 | 77.40 | 77.80 | 77.29 | 77.46 | 913,891 | +0.12(+0.16%) |
Nov 07, 2014 | 77.38 | 77.56 | 77.02 | 77.34 | 1,148,896 | -0.31(-0.40%) |
Nov 06, 2014 | 76.89 | 77.72 | 76.83 | 77.66 | 1,376,102 | +1.02(+1.33%) |
Nov 05, 2014 | 77.08 | 77.12 | 76.16 | 76.64 | 1,549,930 | +0.25(+0.33%) |
Nov 04, 2014 | 77.29 | 77.38 | 76.34 | 76.39 | 1,237,519 | -0.87(-1.13%) |
Nov 03, 2014 | 77.00 | 77.54 | 76.89 | 77.26 | 1,769,371 | +0.34(+0.44%) |
Oct 31, 2014 | 76.60 | 77.00 | 76.36 | 76.93 | 1,872,470 | +0.87(+1.15%) |
Oct 30, 2014 | 74.97 | 76.20 | 74.51 | 76.05 | 1,243,965 | +0.61(+0.81%) |
Oct 29, 2014 | 74.83 | 75.63 | 73.83 | 75.44 | 3,189,379 | -1.18(-1.54%) |
Oct 28, 2014 | 75.95 | 76.64 | 75.91 | 76.62 | 1,460,067 | +0.55(+0.73%) |
Oct 27, 2014 | 75.64 | 76.28 | 75.50 | 76.07 | 988,633 | +0.57(+0.75%) |
Oct 24, 2014 | 75.54 | 75.69 | 75.13 | 75.50 | 1,129,996 | +0.22(+0.30%) |
Oct 23, 2014 | 75.92 | 76.16 | 75.15 | 75.27 | 821,227 | -0.27(-0.36%) |
Oct 22, 2014 | 75.75 | 76.45 | 75.45 | 75.55 | 981,240 | -0.06(-0.07%) |
Oct 21, 2014 | 74.79 | 75.78 | 74.62 | 75.60 | 1,137,208 | +0.83(+1.12%) |
Oct 20, 2014 | 73.79 | 74.89 | 73.57 | 74.77 | 850,534 | +0.97(+1.32%) |
Oct 17, 2014 | 73.38 | 74.07 | 72.87 | 73.80 | 1,193,043 | +0.74(+1.01%) |
Oct 16, 2014 | 73.29 | 73.35 | 71.92 | 73.06 | 2,566,866 | -1.19(-1.60%) |
Oct 15, 2014 | 73.82 | 74.51 | 72.99 | 74.25 | 1,628,209 | -0.05(-0.06%) |
Oct 14, 2014 | 74.21 | 74.72 | 74.06 | 74.30 | 896,124 | +0.31(+0.42%) |
Oct 13, 2014 | 74.75 | 74.99 | 73.97 | 73.98 | 1,285,627 | -0.79(-1.05%) |
Oct 10, 2014 | 75.02 | 75.71 | 74.76 | 74.77 | 1,354,317 | -0.17(-0.22%) |
Oct 09, 2014 | 75.26 | 76.05 | 74.58 | 74.94 | 1,142,771 | -0.54(-0.71%) |
Oct 08, 2014 | 74.34 | 75.50 | 74.22 | 75.48 | 1,100,316 | +1.20(+1.61%) |
Oct 07, 2014 | 74.56 | 74.91 | 74.23 | 74.28 | 1,110,781 | -0.71(-0.95%) |
Oct 06, 2014 | 75.27 | 75.62 | 74.43 | 74.99 | 1,133,098 | -0.15(-0.20%) |
Oct 03, 2014 | 75.47 | 75.47 | 75.11 | 75.15 | 1,649,093 | -0.18(-0.23%) |
Oct 02, 2014 | 75.72 | 75.78 | 74.90 | 75.32 | 1,274,533 | -0.34(-0.45%) |
Oct 01, 2014 | 76.25 | 76.51 | 75.56 | 75.66 | 1,892,317 | -0.88(-1.15%) |
Sep 30, 2014 | 76.08 | 76.71 | 75.80 | 76.54 | 1,720,269 | +0.75(+0.98%) |
Sep 29, 2014 | 74.44 | 75.95 | 74.38 | 75.80 | 1,457,417 | +1.03(+1.38%) |
Sep 26, 2014 | 74.36 | 74.80 | 74.11 | 74.76 | 955,193 | +0.22(+0.30%) |
Sep 25, 2014 | 75.18 | 75.23 | 74.36 | 74.54 | 1,142,783 | -1.03(-1.36%) |
Sep 24, 2014 | 74.16 | 75.64 | 74.16 | 75.56 | 1,324,081 | +1.40(+1.89%) |
Sep 23, 2014 | 74.60 | 74.80 | 74.06 | 74.16 | 818,676 | -0.71(-0.94%) |
Sep 22, 2014 | 75.34 | 75.36 | 74.65 | 74.87 | 751,398 | -0.42(-0.55%) |
Sep 19, 2014 | 75.79 | 75.80 | 75.11 | 75.28 | 1,153,151 | -0.25(-0.33%) |
Sep 18, 2014 | 75.39 | 75.59 | 75.08 | 75.53 | 933,924 | +0.33(+0.44%) |
Sep 17, 2014 | 75.19 | 75.50 | 74.83 | 75.20 | 1,667,086 | -0.18(-0.24%) |
Sep 16, 2014 | 74.47 | 75.72 | 74.47 | 75.39 | 2,539,032 | +1.10(+1.48%) |
Sep 15, 2014 | 74.38 | 74.43 | 73.86 | 74.29 | 1,045,335 | -0.04(-0.05%) |
Sep 12, 2014 | 74.07 | 74.38 | 73.81 | 74.33 | 1,714,643 | +0.24(+0.32%) |
Sep 11, 2014 | 73.64 | 74.18 | 73.40 | 74.09 | 1,075,337 | +0.46(+0.62%) |
Sep 10, 2014 | 72.99 | 73.98 | 72.79 | 73.63 | 1,855,051 | +0.84(+1.16%) |
Sep 09, 2014 | 73.67 | 73.67 | 72.66 | 72.79 | 1,346,754 | -0.95(-1.29%) |
Sep 08, 2014 | 72.72 | 74.38 | 72.60 | 73.74 | 2,605,637 | +1.09(+1.50%) |
Sep 05, 2014 | 72.28 | 72.69 | 71.95 | 72.65 | 1,162,867 | +0.67(+0.92%) |
Sep 04, 2014 | 72.83 | 72.83 | 71.89 | 71.99 | 1,892,336 | -0.92(-1.27%) |
Sep 03, 2014 | 73.78 | 73.79 | 72.84 | 72.91 | 987,091 | -0.65(-0.88%) |