Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 80.77 | 80.86 | 80.52 | 80.63 | 33,893 | -0.19(-0.23%) |
Nov 26, 2014 | 80.65 | 80.81 | 80.81 | 80.81 | 79,415 | +0.21(+0.26%) |
Nov 25, 2014 | 80.77 | 80.84 | 80.47 | 80.60 | 119,487 | -0.05(-0.06%) |
Nov 24, 2014 | 80.55 | 80.67 | 80.51 | 80.65 | 323,619 | +0.26(+0.33%) |
Nov 21, 2014 | 80.79 | 80.79 | 80.15 | 80.39 | 141,723 | +0.44(+0.55%) |
Nov 20, 2014 | 79.49 | 80.01 | 79.49 | 79.95 | 91,520 | +0.13(+0.16%) |
Nov 19, 2014 | 79.85 | 79.93 | 79.47 | 79.82 | 123,984 | -0.14(-0.17%) |
Nov 18, 2014 | 79.47 | 80.08 | 79.47 | 79.96 | 203,449 | +0.48(+0.61%) |
Nov 17, 2014 | 79.26 | 79.55 | 79.22 | 79.47 | 119,172 | +0.04(+0.05%) |
Nov 14, 2014 | 79.43 | 79.53 | 79.25 | 79.43 | 137,425 | +0.04(+0.05%) |
Nov 13, 2014 | 79.47 | 79.68 | 79.07 | 79.39 | 187,755 | +0.03(+0.03%) |
Nov 12, 2014 | 79.13 | 79.43 | 79.11 | 79.36 | 130,430 | -0.02(-0.02%) |
Nov 11, 2014 | 79.39 | 79.45 | 79.23 | 79.38 | 97,024 | +0.06(+0.07%) |
Nov 10, 2014 | 79.06 | 79.35 | 79.01 | 79.32 | 113,121 | +0.25(+0.32%) |
Nov 07, 2014 | 78.99 | 79.15 | 78.82 | 79.07 | 125,448 | +0.05(+0.06%) |
Nov 06, 2014 | 78.68 | 79.04 | 78.45 | 79.02 | 192,133 | +0.34(+0.43%) |
Nov 05, 2014 | 78.81 | 78.81 | 78.35 | 78.68 | 299,723 | +0.44(+0.56%) |
Nov 04, 2014 | 78.27 | 78.42 | 77.84 | 78.24 | 169,245 | -0.25(-0.32%) |
Nov 03, 2014 | 78.61 | 78.77 | 78.35 | 78.49 | 149,371 | +0.03(+0.04%) |
Oct 31, 2014 | 78.59 | 78.59 | 78.13 | 78.46 | 182,008 | +0.86(+1.11%) |
Oct 30, 2014 | 76.90 | 77.74 | 76.81 | 77.60 | 169,124 | +0.52(+0.67%) |
Oct 29, 2014 | 77.32 | 77.32 | 76.58 | 77.08 | 428,905 | -0.12(-0.15%) |
Oct 28, 2014 | 76.58 | 77.20 | 76.56 | 77.20 | 175,431 | +0.91(+1.19%) |
Oct 27, 2014 | 76.19 | 76.43 | 76.43 | 76.30 | 170,625 | -0.14(-0.18%) |
Oct 24, 2014 | 76.04 | 76.47 | 75.74 | 76.43 | 269,134 | +0.56(+0.74%) |
Oct 23, 2014 | 75.72 | 76.32 | 75.60 | 75.87 | 276,168 | +0.89(+1.19%) |
Oct 22, 2014 | 75.65 | 75.84 | 74.96 | 74.98 | 260,108 | -0.53(-0.71%) |
Oct 21, 2014 | 74.53 | 75.58 | 74.52 | 75.52 | 202,107 | +1.46(+1.97%) |
Oct 20, 2014 | 73.23 | 74.08 | 73.14 | 74.06 | 217,720 | +0.69(+0.94%) |
Oct 17, 2014 | 73.30 | 73.84 | 73.03 | 73.37 | 326,766 | +0.90(+1.24%) |
Oct 16, 2014 | 71.19 | 72.95 | 71.19 | 72.47 | 611,131 | +0.07(+0.09%) |
Oct 15, 2014 | 71.95 | 72.64 | 70.70 | 72.41 | 579,847 | -0.52(-0.71%) |
Oct 14, 2014 | 73.15 | 73.75 | 72.68 | 72.92 | 441,806 | +0.12(+0.16%) |
Oct 13, 2014 | 73.98 | 74.24 | 72.74 | 72.80 | 287,883 | -1.25(-1.68%) |
Oct 10, 2014 | 74.87 | 75.22 | 74.04 | 74.05 | 343,461 | -0.88(-1.18%) |
Oct 09, 2014 | 76.35 | 76.41 | 74.89 | 74.93 | 433,742 | -1.53(-2.01%) |
Oct 08, 2014 | 75.21 | 76.55 | 74.82 | 76.47 | 142,898 | +1.24(+1.64%) |
Oct 07, 2014 | 76.04 | 76.15 | 75.23 | 75.23 | 213,036 | -1.14(-1.50%) |
Oct 06, 2014 | 76.81 | 76.90 | 76.13 | 76.37 | 203,386 | -0.11(-0.14%) |
Oct 03, 2014 | 76.02 | 76.58 | 75.91 | 76.48 | 183,844 | +0.86(+1.13%) |
Oct 02, 2014 | 75.56 | 75.86 | 74.81 | 75.63 | 216,252 | +0.01(+0.01%) |
Oct 01, 2014 | 76.56 | 76.56 | 75.46 | 75.62 | 426,532 | -1.04(-1.36%) |
Sep 30, 2014 | 76.98 | 77.13 | 76.50 | 76.66 | 140,924 | -0.23(-0.30%) |
Sep 29, 2014 | 76.41 | 77.00 | 76.27 | 76.89 | 167,902 | -0.17(-0.22%) |
Sep 26, 2014 | 76.52 | 77.19 | 76.45 | 77.06 | 138,157 | +0.64(+0.83%) |
Sep 25, 2014 | 77.45 | 77.52 | 76.42 | 76.42 | 611,882 | -1.21(-1.56%) |
Sep 24, 2014 | 77.06 | 77.69 | 76.86 | 77.63 | 81,314 | +0.59(+0.77%) |
Sep 23, 2014 | 77.19 | 77.53 | 77.04 | 77.04 | 141,928 | -0.45(-0.58%) |
Sep 22, 2014 | 77.96 | 78.06 | 77.35 | 77.49 | 116,521 | -0.65(-0.83%) |
Sep 19, 2014 | 78.43 | 78.61 | 78.01 | 78.14 | 82,284 | -0.04(-0.05%) |
Sep 18, 2014 | 78.07 | 78.23 | 77.97 | 78.18 | 73,264 | +0.36(+0.47%) |
Sep 17, 2014 | 77.84 | 78.16 | 77.48 | 77.82 | 134,525 | +0.09(+0.12%) |
Sep 16, 2014 | 76.94 | 77.83 | 76.94 | 77.73 | 112,862 | +0.58(+0.75%) |
Sep 15, 2014 | 77.27 | 77.30 | 76.94 | 77.14 | 89,142 | -0.11(-0.14%) |
Sep 12, 2014 | 77.67 | 77.67 | 77.04 | 77.25 | 112,300 | -0.46(-0.60%) |
Sep 11, 2014 | 77.31 | 77.72 | 77.27 | 77.72 | 71,316 | +0.08(+0.11%) |
Sep 10, 2014 | 77.39 | 77.66 | 77.12 | 77.63 | 289,535 | +0.29(+0.38%) |
Sep 09, 2014 | 77.74 | 77.78 | 77.19 | 77.34 | 105,670 | -0.52(-0.67%) |
Sep 08, 2014 | 78.01 | 78.10 | 77.62 | 77.86 | 102,192 | -0.18(-0.23%) |
Sep 05, 2014 | 77.58 | 78.04 | 77.35 | 78.04 | 69,184 | +0.40(+0.51%) |
Sep 04, 2014 | 77.94 | 78.18 | 77.47 | 77.64 | 100,922 | -0.18(-0.23%) |
Sep 03, 2014 | 78.20 | 78.20 | 77.69 | 77.82 | 129,430 | -0.04(-0.05%) |