Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 83.70 | 83.70 | 80.78 | 81.17 | 377,303 | -2.71(-3.23%) |
Nov 26, 2014 | 84.52 | 83.88 | 83.88 | 83.88 | 350,991 | -0.51(-0.61%) |
Nov 25, 2014 | 83.72 | 85.31 | 83.17 | 84.39 | 785,468 | +1.15(+1.38%) |
Nov 24, 2014 | 84.54 | 84.76 | 83.12 | 83.24 | 1,444,560 | -0.96(-1.14%) |
Nov 21, 2014 | 84.48 | 85.26 | 83.84 | 84.20 | 412,236 | +0.50(+0.60%) |
Nov 20, 2014 | 83.22 | 84.34 | 82.70 | 83.69 | 342,967 | +0.13(+0.15%) |
Nov 19, 2014 | 83.68 | 84.01 | 82.83 | 83.57 | 357,689 | -0.11(-0.13%) |
Nov 18, 2014 | 84.02 | 84.78 | 83.58 | 83.67 | 469,432 | -0.51(-0.61%) |
Nov 17, 2014 | 83.98 | 84.58 | 83.47 | 84.19 | 366,360 | -0.38(-0.45%) |
Nov 14, 2014 | 84.04 | 84.95 | 83.74 | 84.57 | 418,992 | +0.33(+0.39%) |
Nov 13, 2014 | 84.71 | 84.95 | 83.74 | 84.25 | 299,744 | -0.68(-0.80%) |
Nov 12, 2014 | 84.81 | 85.27 | 84.12 | 84.92 | 470,591 | -0.34(-0.40%) |
Nov 11, 2014 | 85.08 | 85.63 | 84.58 | 85.27 | 372,370 | +0.01(+0.01%) |
Nov 10, 2014 | 85.24 | 85.59 | 84.63 | 85.26 | 405,240 | +0.24(+0.28%) |
Nov 07, 2014 | 84.53 | 85.44 | 83.93 | 85.02 | 506,856 | +0.64(+0.76%) |
Nov 06, 2014 | 83.44 | 84.56 | 83.09 | 84.38 | 934,919 | +0.86(+1.03%) |
Nov 05, 2014 | 82.68 | 83.57 | 81.88 | 83.53 | 689,453 | +1.67(+2.05%) |
Nov 04, 2014 | 81.95 | 82.49 | 81.48 | 81.85 | 691,686 | +0.01(+0.01%) |
Nov 03, 2014 | 81.37 | 82.31 | 80.70 | 81.84 | 662,898 | +0.65(+0.80%) |
Oct 31, 2014 | 79.71 | 81.32 | 78.59 | 81.19 | 759,185 | +2.67(+3.40%) |
Oct 30, 2014 | 77.91 | 78.93 | 77.23 | 78.52 | 499,219 | +0.42(+0.54%) |
Oct 29, 2014 | 78.32 | 78.44 | 77.34 | 78.10 | 598,921 | -0.19(-0.24%) |
Oct 28, 2014 | 77.75 | 78.84 | 77.64 | 78.28 | 456,591 | +0.95(+1.22%) |
Oct 27, 2014 | 75.99 | 77.63 | 76.00 | 77.34 | 1,371,299 | +1.34(+1.76%) |
Oct 24, 2014 | 76.75 | 76.99 | 75.56 | 76.00 | 1,324,113 | -0.78(-1.01%) |
Oct 23, 2014 | 79.62 | 79.96 | 76.57 | 76.78 | 1,307,114 | +2.72(+3.67%) |
Oct 22, 2014 | 75.24 | 75.66 | 73.89 | 74.06 | 562,004 | -1.28(-1.70%) |
Oct 21, 2014 | 72.95 | 75.38 | 72.95 | 75.34 | 412,648 | +2.71(+3.73%) |
Oct 20, 2014 | 72.08 | 72.30 | 71.98 | 72.63 | 406,313 | +0.00(+0.00%) |
Oct 17, 2014 | 71.89 | 72.79 | 71.44 | 72.63 | 937,526 | +1.70(+2.40%) |
Oct 16, 2014 | 69.22 | 71.09 | 69.18 | 70.93 | 642,639 | +0.80(+1.14%) |
Oct 15, 2014 | 69.40 | 70.65 | 67.95 | 70.13 | 711,823 | -0.41(-0.59%) |
Oct 14, 2014 | 70.64 | 71.27 | 70.19 | 70.54 | 573,446 | +0.16(+0.22%) |
Oct 13, 2014 | 71.95 | 72.35 | 70.36 | 70.38 | 400,282 | -1.46(-2.03%) |
Oct 10, 2014 | 73.53 | 73.66 | 71.34 | 71.84 | 541,678 | -2.04(-2.76%) |
Oct 09, 2014 | 76.65 | 76.99 | 73.85 | 73.88 | 421,597 | -3.15(-4.09%) |
Oct 08, 2014 | 75.81 | 77.24 | 74.59 | 77.03 | 369,419 | +1.20(+1.59%) |
Oct 07, 2014 | 77.17 | 78.01 | 75.82 | 75.83 | 435,152 | -2.04(-2.62%) |
Oct 06, 2014 | 77.53 | 78.49 | 77.36 | 77.87 | 506,621 | +0.60(+0.78%) |
Oct 03, 2014 | 77.24 | 77.84 | 76.69 | 77.27 | 459,474 | +0.72(+0.94%) |
Oct 02, 2014 | 76.14 | 76.82 | 75.29 | 76.55 | 320,600 | +0.50(+0.66%) |
Oct 01, 2014 | 77.24 | 77.68 | 75.48 | 76.05 | 688,727 | -1.05(-1.37%) |
Sep 30, 2014 | 78.26 | 78.38 | 77.01 | 77.10 | 849,893 | -1.07(-1.37%) |
Sep 29, 2014 | 77.71 | 78.71 | 77.31 | 78.18 | 228,864 | -0.40(-0.51%) |
Sep 26, 2014 | 78.24 | 79.09 | 77.66 | 78.58 | 239,896 | +0.34(+0.44%) |
Sep 25, 2014 | 79.36 | 79.73 | 78.24 | 78.24 | 233,686 | -1.58(-1.98%) |
Sep 24, 2014 | 78.82 | 79.93 | 77.95 | 79.81 | 331,080 | +0.55(+0.70%) |
Sep 23, 2014 | 80.36 | 80.77 | 79.02 | 79.26 | 463,176 | -1.36(-1.69%) |
Sep 22, 2014 | 81.40 | 81.43 | 80.43 | 80.62 | 356,381 | -0.91(-1.11%) |
Sep 19, 2014 | 82.12 | 82.51 | 80.77 | 81.53 | 464,834 | -0.16(-0.19%) |
Sep 18, 2014 | 81.84 | 81.92 | 81.16 | 81.68 | 322,437 | -0.01(-0.01%) |
Sep 17, 2014 | 81.03 | 82.11 | 80.93 | 81.69 | 508,496 | +1.02(+1.27%) |
Sep 16, 2014 | 80.68 | 81.14 | 80.37 | 80.67 | 380,685 | -0.29(-0.35%) |
Sep 15, 2014 | 82.38 | 82.38 | 80.89 | 80.95 | 478,562 | -1.58(-1.91%) |
Sep 12, 2014 | 82.61 | 82.76 | 82.06 | 82.53 | 605,928 | -0.08(-0.10%) |
Sep 11, 2014 | 81.86 | 83.12 | 81.50 | 82.61 | 521,490 | +1.45(+1.78%) |
Sep 10, 2014 | 81.43 | 81.93 | 80.41 | 81.16 | 220,124 | -0.47(-0.58%) |
Sep 09, 2014 | 83.00 | 83.08 | 81.59 | 81.63 | 309,985 | -1.21(-1.46%) |
Sep 08, 2014 | 82.43 | 83.17 | 81.93 | 82.85 | 295,073 | +0.30(+0.36%) |
Sep 05, 2014 | 83.07 | 83.56 | 82.12 | 82.55 | 427,510 | -0.93(-1.11%) |
Sep 04, 2014 | 83.35 | 84.42 | 83.35 | 83.48 | 346,647 | +0.29(+0.34%) |
Sep 03, 2014 | 82.76 | 83.24 | 82.68 | 83.19 | 337,104 | +0.50(+0.61%) |