Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 79.45 | 79.59 | 78.35 | 78.49 | 36,669 | -1.05(-1.32%) |
Nov 26, 2014 | 78.10 | 79.54 | 79.54 | 79.54 | 142,200 | +1.23(+1.57%) |
Nov 25, 2014 | 78.86 | 78.99 | 77.75 | 78.31 | 230,295 | -0.19(-0.24%) |
Nov 24, 2014 | 73.48 | 80.95 | 73.14 | 78.50 | 373,036 | +5.29(+7.23%) |
Nov 21, 2014 | 75.18 | 75.20 | 73.13 | 73.21 | 51,076 | -1.17(-1.57%) |
Nov 20, 2014 | 73.02 | 74.54 | 73.02 | 74.38 | 23,505 | +0.97(+1.32%) |
Nov 19, 2014 | 73.84 | 74.20 | 73.33 | 73.41 | 60,770 | -0.85(-1.14%) |
Nov 18, 2014 | 75.14 | 76.05 | 74.08 | 74.26 | 47,560 | -0.63(-0.84%) |
Nov 17, 2014 | 75.28 | 75.39 | 74.52 | 74.89 | 27,316 | -0.57(-0.76%) |
Nov 14, 2014 | 75.53 | 76.11 | 75.31 | 75.46 | 29,072 | -0.25(-0.33%) |
Nov 13, 2014 | 76.89 | 76.89 | 75.25 | 75.71 | 33,030 | -0.69(-0.90%) |
Nov 12, 2014 | 76.50 | 76.74 | 75.66 | 76.40 | 29,997 | +0.20(+0.26%) |
Nov 11, 2014 | 77.70 | 77.70 | 76.15 | 76.20 | 33,112 | -0.88(-1.14%) |
Nov 10, 2014 | 77.70 | 77.70 | 76.55 | 77.08 | 31,733 | -0.87(-1.12%) |
Nov 07, 2014 | 79.47 | 79.47 | 77.34 | 77.95 | 36,303 | -0.19(-0.24%) |
Nov 06, 2014 | 77.75 | 78.27 | 76.93 | 78.14 | 35,036 | +0.86(+1.11%) |
Nov 05, 2014 | 77.38 | 78.24 | 76.47 | 77.28 | 78,257 | +0.49(+0.64%) |
Nov 04, 2014 | 76.31 | 76.99 | 75.69 | 76.79 | 29,330 | +0.13(+0.17%) |
Nov 03, 2014 | 76.00 | 77.25 | 76.00 | 76.66 | 32,916 | +0.16(+0.21%) |
Oct 31, 2014 | 77.43 | 77.43 | 75.57 | 76.50 | 86,869 | +0.55(+0.72%) |
Oct 30, 2014 | 74.35 | 76.20 | 74.10 | 75.95 | 63,862 | +1.46(+1.96%) |
Oct 29, 2014 | 74.45 | 74.50 | 73.31 | 74.49 | 75,297 | +0.26(+0.35%) |
Oct 28, 2014 | 70.95 | 77.13 | 70.81 | 74.23 | 274,879 | +3.88(+5.52%) |
Oct 27, 2014 | 70.39 | 70.99 | 70.20 | 70.35 | 30,256 | -0.64(-0.90%) |
Oct 24, 2014 | 70.30 | 71.19 | 70.24 | 70.99 | 22,467 | +0.89(+1.27%) |
Oct 23, 2014 | 69.31 | 70.64 | 69.31 | 70.10 | 47,116 | +1.79(+2.62%) |
Oct 22, 2014 | 69.01 | 69.51 | 68.28 | 68.31 | 22,220 | -1.06(-1.53%) |
Oct 21, 2014 | 68.67 | 69.77 | 68.67 | 69.37 | 26,408 | +1.06(+1.55%) |
Oct 20, 2014 | 68.48 | 68.63 | 67.80 | 68.31 | 48,071 | -0.33(-0.48%) |
Oct 17, 2014 | 68.05 | 69.06 | 67.66 | 68.64 | 81,747 | +1.49(+2.22%) |
Oct 16, 2014 | 65.79 | 67.52 | 65.04 | 67.15 | 75,362 | +0.76(+1.14%) |
Oct 15, 2014 | 65.71 | 66.68 | 64.23 | 66.39 | 104,453 | +0.00(+0.00%) |
Oct 14, 2014 | 67.43 | 68.06 | 65.98 | 66.39 | 239,931 | -0.59(-0.88%) |
Oct 13, 2014 | 66.83 | 67.81 | 66.08 | 66.98 | 86,490 | -0.65(-0.96%) |
Oct 10, 2014 | 69.02 | 70.26 | 66.11 | 67.63 | 89,160 | -1.95(-2.80%) |
Oct 09, 2014 | 72.05 | 72.19 | 69.58 | 69.58 | 45,158 | -2.39(-3.32%) |
Oct 08, 2014 | 70.40 | 72.37 | 70.19 | 71.97 | 73,363 | +1.41(+2.00%) |
Oct 07, 2014 | 70.73 | 70.90 | 70.56 | 70.56 | 25,366 | -0.52(-0.73%) |
Oct 06, 2014 | 71.58 | 72.03 | 71.07 | 71.08 | 19,271 | -0.56(-0.78%) |
Oct 03, 2014 | 71.96 | 72.32 | 71.48 | 71.64 | 23,221 | +0.29(+0.41%) |
Oct 02, 2014 | 71.85 | 71.95 | 70.70 | 71.35 | 46,767 | +0.00(+0.00%) |
Oct 01, 2014 | 71.80 | 72.22 | 71.13 | 71.35 | 60,199 | -0.46(-0.64%) |
Sep 30, 2014 | 71.98 | 72.36 | 71.80 | 71.81 | 94,668 | -0.32(-0.44%) |
Sep 29, 2014 | 71.92 | 72.71 | 71.80 | 72.13 | 29,866 | -0.49(-0.67%) |
Sep 26, 2014 | 72.06 | 72.64 | 71.80 | 72.62 | 53,732 | +0.58(+0.81%) |
Sep 25, 2014 | 73.48 | 73.48 | 72.04 | 72.04 | 44,248 | -1.04(-1.42%) |
Sep 24, 2014 | 73.02 | 73.14 | 72.95 | 73.08 | 29,185 | -0.12(-0.16%) |
Sep 23, 2014 | 73.47 | 73.99 | 72.67 | 73.20 | 60,215 | -0.30(-0.41%) |
Sep 22, 2014 | 73.50 | 74.13 | 73.01 | 73.50 | 46,517 | -0.13(-0.18%) |
Sep 19, 2014 | 74.03 | 74.61 | 73.60 | 73.63 | 73,652 | -0.51(-0.69%) |
Sep 18, 2014 | 73.52 | 74.34 | 73.52 | 74.14 | 13,628 | +0.12(+0.16%) |
Sep 17, 2014 | 74.01 | 74.52 | 74.00 | 74.02 | 30,885 | -0.19(-0.26%) |
Sep 16, 2014 | 74.55 | 74.68 | 74.01 | 74.21 | 22,620 | -0.32(-0.43%) |
Sep 15, 2014 | 74.34 | 74.75 | 74.07 | 74.53 | 29,143 | -0.04(-0.05%) |
Sep 12, 2014 | 75.18 | 75.62 | 74.13 | 74.57 | 34,463 | -0.42(-0.56%) |
Sep 11, 2014 | 74.99 | 75.07 | 74.50 | 74.99 | 35,798 | +0.07(+0.09%) |
Sep 10, 2014 | 75.00 | 75.17 | 74.71 | 74.92 | 26,008 | -0.04(-0.05%) |
Sep 09, 2014 | 75.47 | 75.50 | 74.55 | 74.96 | 81,138 | -0.57(-0.75%) |
Sep 08, 2014 | 75.88 | 76.20 | 75.52 | 75.53 | 116,515 | +0.55(+0.73%) |
Sep 05, 2014 | 74.55 | 74.97 | 74.34 | 74.98 | 74,511 | +0.47(+0.63%) |
Sep 04, 2014 | 75.00 | 75.52 | 74.00 | 74.51 | 41,133 | -0.13(-0.17%) |
Sep 03, 2014 | 75.79 | 75.79 | 74.61 | 74.64 | 42,540 | -1.06(-1.40%) |