Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 82.94 | 83.87 | 82.72 | 83.43 | 7,630,954 | +0.80(+0.97%) |
Nov 26, 2014 | 82.29 | 82.63 | 82.63 | 82.63 | 7,141,094 | +0.39(+0.48%) |
Nov 25, 2014 | 82.45 | 82.61 | 82.23 | 82.23 | 9,552,772 | -0.14(-0.17%) |
Nov 24, 2014 | 83.17 | 83.41 | 82.19 | 82.37 | 11,804,503 | -0.76(-0.91%) |
Nov 21, 2014 | 83.80 | 83.80 | 82.94 | 83.13 | 10,921,615 | +0.29(+0.35%) |
Nov 20, 2014 | 83.12 | 83.13 | 82.46 | 82.84 | 10,563,693 | -0.44(-0.53%) |
Nov 19, 2014 | 83.04 | 83.32 | 82.77 | 83.28 | 6,814,202 | -0.05(-0.06%) |
Nov 18, 2014 | 82.80 | 83.51 | 82.48 | 83.33 | 7,061,514 | +0.41(+0.49%) |
Nov 17, 2014 | 82.82 | 83.23 | 82.40 | 82.93 | 6,833,731 | +0.11(+0.13%) |
Nov 14, 2014 | 83.40 | 83.51 | 82.71 | 82.82 | 7,379,639 | -0.70(-0.83%) |
Nov 13, 2014 | 83.50 | 83.84 | 83.08 | 83.52 | 6,346,487 | +0.25(+0.29%) |
Nov 12, 2014 | 83.21 | 83.46 | 82.99 | 83.27 | 6,393,679 | -0.12(-0.15%) |
Nov 11, 2014 | 83.37 | 83.77 | 83.12 | 83.39 | 8,124,501 | +0.07(+0.08%) |
Nov 10, 2014 | 82.75 | 83.40 | 82.09 | 83.33 | 9,887,506 | +0.47(+0.57%) |
Nov 07, 2014 | 83.46 | 83.49 | 82.64 | 82.85 | 8,687,981 | -0.62(-0.74%) |
Nov 06, 2014 | 83.41 | 83.71 | 83.12 | 83.47 | 8,097,303 | +0.15(+0.17%) |
Nov 05, 2014 | 83.50 | 83.66 | 82.66 | 83.33 | 9,098,343 | +0.15(+0.18%) |
Nov 04, 2014 | 82.61 | 83.26 | 82.19 | 83.17 | 12,209,348 | +0.89(+1.08%) |
Nov 03, 2014 | 82.57 | 82.79 | 81.74 | 82.28 | 9,249,604 | -0.24(-0.30%) |
Oct 31, 2014 | 82.65 | 82.84 | 82.13 | 82.53 | 14,109,194 | +0.57(+0.69%) |
Oct 30, 2014 | 80.53 | 81.97 | 80.33 | 81.96 | 11,842,487 | +1.13(+1.40%) |
Oct 29, 2014 | 80.40 | 80.83 | 80.29 | 80.83 | 10,693,544 | +0.59(+0.73%) |
Oct 28, 2014 | 80.06 | 80.25 | 79.30 | 80.24 | 13,513,734 | +0.55(+0.69%) |
Oct 27, 2014 | 78.92 | 79.82 | 78.90 | 79.69 | 9,199,869 | +0.72(+0.91%) |
Oct 24, 2014 | 78.83 | 79.09 | 78.26 | 78.97 | 7,800,805 | +0.38(+0.49%) |
Oct 23, 2014 | 78.30 | 78.85 | 78.06 | 78.59 | 9,886,856 | +1.08(+1.39%) |
Oct 22, 2014 | 77.41 | 77.94 | 76.97 | 77.51 | 12,229,514 | +0.66(+0.86%) |
Oct 21, 2014 | 76.44 | 76.86 | 76.07 | 76.85 | 9,517,866 | +0.89(+1.17%) |
Oct 20, 2014 | 75.68 | 75.96 | 75.29 | 75.96 | 10,436,974 | +0.38(+0.51%) |
Oct 17, 2014 | 74.69 | 75.92 | 74.51 | 75.58 | 16,039,003 | +1.47(+1.98%) |
Oct 16, 2014 | 74.25 | 75.04 | 73.89 | 74.11 | 19,034,776 | -1.09(-1.46%) |
Oct 15, 2014 | 73.55 | 75.59 | 72.82 | 75.20 | 28,608,148 | +0.92(+1.24%) |
Oct 14, 2014 | 76.98 | 77.26 | 73.00 | 74.28 | 27,174,574 | -1.62(-2.13%) |
Oct 13, 2014 | 77.69 | 77.69 | 75.82 | 75.90 | 13,504,490 | -1.62(-2.08%) |
Oct 10, 2014 | 78.37 | 78.51 | 77.51 | 77.51 | 13,044,592 | -0.65(-0.83%) |
Oct 09, 2014 | 80.12 | 80.29 | 77.94 | 78.16 | 13,943,074 | -2.17(-2.70%) |
Oct 08, 2014 | 78.43 | 80.42 | 78.13 | 80.33 | 10,887,719 | +1.93(+2.46%) |
Oct 07, 2014 | 79.99 | 79.99 | 78.36 | 78.40 | 10,980,934 | -1.89(-2.36%) |
Oct 06, 2014 | 80.92 | 81.17 | 79.91 | 80.29 | 6,551,404 | -0.21(-0.26%) |
Oct 03, 2014 | 79.81 | 80.55 | 79.73 | 80.50 | 8,953,816 | +0.98(+1.23%) |
Oct 02, 2014 | 79.68 | 80.05 | 79.06 | 79.52 | 9,881,086 | -0.34(-0.43%) |
Oct 01, 2014 | 81.15 | 81.38 | 79.60 | 79.86 | 16,020,646 | -1.75(-2.15%) |
Sep 30, 2014 | 81.55 | 82.09 | 81.51 | 81.62 | 8,909,436 | +0.04(+0.05%) |
Sep 29, 2014 | 81.46 | 81.66 | 81.20 | 81.58 | 8,595,298 | -0.43(-0.52%) |
Sep 26, 2014 | 82.25 | 82.31 | 81.32 | 82.01 | 5,834,459 | +0.00(+0.00%) |
Sep 25, 2014 | 83.10 | 83.12 | 81.99 | 82.01 | 7,432,913 | -1.18(-1.42%) |
Sep 24, 2014 | 82.47 | 83.29 | 82.19 | 83.19 | 7,695,302 | +0.90(+1.10%) |
Sep 23, 2014 | 82.52 | 82.77 | 82.08 | 82.28 | 10,588,830 | -0.32(-0.39%) |
Sep 22, 2014 | 82.70 | 82.89 | 82.53 | 82.61 | 7,562,011 | -0.08(-0.10%) |
Sep 19, 2014 | 82.61 | 82.98 | 82.41 | 82.69 | 17,021,366 | +0.49(+0.60%) |
Sep 18, 2014 | 81.30 | 82.25 | 81.19 | 82.20 | 8,656,861 | +0.89(+1.09%) |
Sep 17, 2014 | 81.07 | 81.65 | 81.01 | 81.31 | 8,655,693 | +0.24(+0.29%) |
Sep 16, 2014 | 80.01 | 81.12 | 79.86 | 81.07 | 7,942,221 | +0.89(+1.11%) |
Sep 15, 2014 | 80.09 | 80.33 | 79.90 | 80.19 | 5,910,198 | +0.11(+0.13%) |
Sep 12, 2014 | 80.05 | 80.25 | 79.63 | 80.08 | 7,745,665 | +0.02(+0.03%) |
Sep 11, 2014 | 80.23 | 80.32 | 79.71 | 80.06 | 6,315,422 | -0.34(-0.42%) |
Sep 10, 2014 | 79.78 | 80.66 | 79.60 | 80.39 | 9,673,052 | +0.91(+1.15%) |
Sep 09, 2014 | 79.94 | 79.94 | 79.29 | 79.48 | 7,844,259 | -0.19(-0.24%) |
Sep 08, 2014 | 79.96 | 80.08 | 79.50 | 79.67 | 6,399,612 | -0.28(-0.35%) |
Sep 05, 2014 | 79.57 | 79.96 | 79.15 | 79.96 | 7,510,309 | +0.44(+0.56%) |
Sep 04, 2014 | 79.63 | 79.71 | 79.45 | 79.51 | 8,028,695 | +0.06(+0.08%) |
Sep 03, 2014 | 79.50 | 79.71 | 79.28 | 79.45 | 6,171,750 | +0.31(+0.39%) |