Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 84.18 | 84.28 | 83.84 | 83.99 | 1,071,694 | -0.44(-0.52%) |
Nov 26, 2014 | 84.35 | 84.43 | 84.43 | 84.43 | 1,809,022 | +0.14(+0.17%) |
Nov 25, 2014 | 84.53 | 84.53 | 84.09 | 84.29 | 2,304,065 | -0.10(-0.12%) |
Nov 24, 2014 | 84.48 | 84.56 | 84.24 | 84.39 | 2,078,475 | +0.12(+0.14%) |
Nov 21, 2014 | 84.60 | 84.69 | 84.01 | 84.27 | 2,073,527 | +0.42(+0.50%) |
Nov 20, 2014 | 83.24 | 83.86 | 83.24 | 83.86 | 1,685,420 | +0.23(+0.28%) |
Nov 19, 2014 | 83.66 | 83.77 | 83.28 | 83.62 | 2,325,426 | -0.13(-0.15%) |
Nov 18, 2014 | 83.40 | 83.95 | 83.38 | 83.75 | 1,913,314 | +0.41(+0.49%) |
Nov 17, 2014 | 82.99 | 83.42 | 82.94 | 83.34 | 1,910,979 | +0.17(+0.20%) |
Nov 14, 2014 | 83.16 | 83.32 | 83.01 | 83.17 | 985,962 | +0.05(+0.06%) |
Nov 13, 2014 | 83.28 | 83.43 | 82.79 | 83.12 | 2,044,527 | -0.06(-0.08%) |
Nov 12, 2014 | 82.99 | 83.26 | 82.97 | 83.19 | 1,634,591 | -0.18(-0.21%) |
Nov 11, 2014 | 83.36 | 83.44 | 83.23 | 83.36 | 2,207,661 | +0.06(+0.07%) |
Nov 10, 2014 | 83.12 | 83.32 | 83.00 | 83.31 | 3,038,111 | +0.23(+0.27%) |
Nov 07, 2014 | 82.98 | 83.20 | 82.79 | 83.08 | 1,475,376 | +0.14(+0.16%) |
Nov 06, 2014 | 82.57 | 82.98 | 82.30 | 82.95 | 3,573,719 | +0.27(+0.32%) |
Nov 05, 2014 | 82.50 | 82.69 | 82.25 | 82.68 | 2,183,319 | +0.65(+0.79%) |
Nov 04, 2014 | 82.09 | 82.18 | 81.61 | 82.03 | 2,430,363 | -0.21(-0.25%) |
Nov 03, 2014 | 82.26 | 82.58 | 82.07 | 82.24 | 2,426,050 | +0.06(+0.07%) |
Oct 31, 2014 | 82.22 | 82.29 | 81.76 | 82.18 | 6,326,175 | +0.85(+1.05%) |
Oct 30, 2014 | 80.69 | 81.51 | 78.89 | 81.33 | 3,086,854 | +0.42(+0.52%) |
Oct 29, 2014 | 81.02 | 81.13 | 80.32 | 80.91 | 3,485,680 | +0.03(+0.04%) |
Oct 28, 2014 | 80.33 | 80.92 | 80.22 | 80.88 | 2,141,234 | +0.86(+1.08%) |
Oct 27, 2014 | 79.77 | 80.13 | 79.53 | 80.02 | 2,075,126 | -0.15(-0.19%) |
Oct 24, 2014 | 79.71 | 80.20 | 79.40 | 80.17 | 2,922,815 | +0.62(+0.78%) |
Oct 23, 2014 | 79.49 | 80.08 | 79.38 | 79.55 | 2,789,493 | +0.78(+0.99%) |
Oct 22, 2014 | 79.45 | 79.68 | 78.76 | 78.77 | 2,491,662 | -0.47(-0.60%) |
Oct 21, 2014 | 78.19 | 79.34 | 78.19 | 79.25 | 3,025,847 | +1.48(+1.90%) |
Oct 20, 2014 | 77.07 | 77.79 | 76.94 | 77.77 | 2,936,381 | +0.63(+0.81%) |
Oct 17, 2014 | 77.12 | 77.62 | 76.75 | 77.14 | 2,358,269 | +0.89(+1.17%) |
Oct 16, 2014 | 74.92 | 76.75 | 74.84 | 76.25 | 3,820,770 | +0.15(+0.20%) |
Oct 15, 2014 | 76.83 | 76.36 | 74.35 | 76.10 | 4,586,920 | -0.73(-0.95%) |
Oct 14, 2014 | 76.97 | 77.70 | 76.53 | 76.83 | 3,890,002 | +0.19(+0.25%) |
Oct 13, 2014 | 77.82 | 78.07 | 76.60 | 76.63 | 3,999,802 | -1.09(-1.40%) |
Oct 10, 2014 | 78.58 | 78.92 | 77.72 | 77.72 | 3,880,940 | -0.83(-1.05%) |
Oct 09, 2014 | 80.09 | 80.19 | 78.51 | 78.55 | 4,219,932 | -1.70(-2.12%) |
Oct 08, 2014 | 79.10 | 80.35 | 78.60 | 80.25 | 2,919,490 | +1.25(+1.59%) |
Oct 07, 2014 | 79.92 | 80.04 | 78.98 | 79.00 | 3,093,439 | -1.25(-1.55%) |
Oct 06, 2014 | 80.82 | 80.82 | 80.00 | 80.24 | 4,084,529 | -0.06(-0.08%) |
Oct 03, 2014 | 80.03 | 80.45 | 79.75 | 80.31 | 3,413,685 | +0.80(+1.01%) |
Oct 02, 2014 | 79.42 | 79.77 | 78.68 | 79.50 | 3,704,539 | +0.00(+0.00%) |
Oct 01, 2014 | 80.35 | 80.41 | 79.34 | 79.50 | 4,004,871 | -0.98(-1.22%) |
Sep 30, 2014 | 80.90 | 81.04 | 80.33 | 80.49 | 2,402,266 | -0.27(-0.33%) |
Sep 29, 2014 | 80.40 | 80.92 | 80.28 | 80.75 | 1,587,295 | -0.27(-0.34%) |
Sep 26, 2014 | 80.61 | 81.22 | 80.44 | 81.02 | 1,414,461 | +0.50(+0.62%) |
Sep 25, 2014 | 81.53 | 81.59 | 80.49 | 80.53 | 1,975,256 | -1.21(-1.49%) |
Sep 24, 2014 | 81.34 | 81.79 | 81.00 | 81.74 | 1,155,438 | +0.49(+0.60%) |
Sep 23, 2014 | 81.57 | 81.85 | 81.25 | 81.25 | 2,061,847 | -0.58(-0.70%) |
Sep 22, 2014 | 82.33 | 82.37 | 81.73 | 81.83 | 1,632,436 | -0.64(-0.78%) |
Sep 19, 2014 | 82.85 | 82.97 | 82.34 | 82.47 | 1,502,424 | -0.10(-0.13%) |
Sep 18, 2014 | 82.48 | 82.64 | 82.37 | 82.57 | 949,051 | +0.38(+0.46%) |
Sep 17, 2014 | 82.25 | 82.63 | 81.87 | 82.20 | 1,490,855 | +0.05(+0.06%) |
Sep 16, 2014 | 81.43 | 82.29 | 81.43 | 82.15 | 1,376,654 | +0.58(+0.71%) |
Sep 15, 2014 | 81.49 | 81.69 | 81.29 | 81.57 | 1,507,220 | +0.09(+0.11%) |
Sep 12, 2014 | 81.89 | 81.91 | 81.26 | 81.49 | 1,562,604 | -0.50(-0.61%) |
Sep 11, 2014 | 81.52 | 81.99 | 81.43 | 81.98 | 958,249 | +0.17(+0.21%) |
Sep 10, 2014 | 81.68 | 81.85 | 81.37 | 81.81 | 1,548,410 | +0.17(+0.21%) |
Sep 09, 2014 | 82.07 | 82.07 | 81.48 | 81.65 | 1,558,992 | -0.54(-0.66%) |
Sep 08, 2014 | 82.37 | 82.44 | 81.96 | 82.19 | 1,290,897 | -0.23(-0.28%) |
Sep 05, 2014 | 82.04 | 82.44 | 81.73 | 82.42 | 1,398,493 | +0.36(+0.44%) |
Sep 04, 2014 | 82.32 | 82.56 | 81.81 | 82.06 | 1,027,471 | -0.11(-0.14%) |
Sep 03, 2014 | 82.37 | 82.45 | 82.06 | 82.17 | 1,776,611 | +0.15(+0.19%) |