Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 83.83 | 86.23 | 83.83 | 84.75 | 253,173 | +0.56(+0.66%) |
Nov 26, 2014 | 84.08 | 84.19 | 84.19 | 84.19 | 214,936 | +0.06(+0.08%) |
Nov 25, 2014 | 84.24 | 84.56 | 83.82 | 84.13 | 346,417 | -0.19(-0.22%) |
Nov 24, 2014 | 83.82 | 84.57 | 83.37 | 84.32 | 281,902 | +0.61(+0.72%) |
Nov 21, 2014 | 84.16 | 84.24 | 83.35 | 83.71 | 374,184 | +0.21(+0.25%) |
Nov 20, 2014 | 82.33 | 84.07 | 82.24 | 83.51 | 400,109 | +0.96(+1.16%) |
Nov 19, 2014 | 82.73 | 82.82 | 81.84 | 82.55 | 300,682 | -0.10(-0.12%) |
Nov 18, 2014 | 82.32 | 82.93 | 82.18 | 82.65 | 338,033 | +0.45(+0.55%) |
Nov 17, 2014 | 82.59 | 83.17 | 82.18 | 82.20 | 326,740 | -0.40(-0.48%) |
Nov 14, 2014 | 83.04 | 83.51 | 82.43 | 82.59 | 267,922 | -0.37(-0.45%) |
Nov 13, 2014 | 83.07 | 83.49 | 82.50 | 82.96 | 283,778 | +0.20(+0.24%) |
Nov 12, 2014 | 82.37 | 82.95 | 81.96 | 82.77 | 471,338 | +0.07(+0.09%) |
Nov 11, 2014 | 83.29 | 83.42 | 82.43 | 82.69 | 293,548 | -0.46(-0.55%) |
Nov 10, 2014 | 82.06 | 83.30 | 81.83 | 83.15 | 293,312 | +1.16(+1.41%) |
Nov 07, 2014 | 81.85 | 82.08 | 81.59 | 82.00 | 331,683 | -0.05(-0.06%) |
Nov 06, 2014 | 81.83 | 82.38 | 81.33 | 82.04 | 543,511 | +0.32(+0.39%) |
Nov 05, 2014 | 81.14 | 81.75 | 80.90 | 81.73 | 538,509 | +0.23(+0.28%) |
Nov 04, 2014 | 80.96 | 81.61 | 80.96 | 81.50 | 514,383 | +0.63(+0.78%) |
Nov 03, 2014 | 80.51 | 80.99 | 80.22 | 80.87 | 438,236 | +0.69(+0.86%) |
Oct 31, 2014 | 80.55 | 80.66 | 80.04 | 80.18 | 590,888 | -0.08(-0.10%) |
Oct 30, 2014 | 80.34 | 80.64 | 80.03 | 80.26 | 305,264 | -0.09(-0.11%) |
Oct 29, 2014 | 79.95 | 80.46 | 79.63 | 80.35 | 379,497 | -0.02(-0.02%) |
Oct 28, 2014 | 80.06 | 80.37 | 79.48 | 80.37 | 435,859 | +0.67(+0.84%) |
Oct 27, 2014 | 79.15 | 79.78 | 79.18 | 79.70 | 354,328 | +0.52(+0.66%) |
Oct 24, 2014 | 78.86 | 79.50 | 78.61 | 79.18 | 541,440 | +0.34(+0.44%) |
Oct 23, 2014 | 78.52 | 78.95 | 78.16 | 78.84 | 848,153 | +0.77(+0.98%) |
Oct 22, 2014 | 77.77 | 78.42 | 77.46 | 78.07 | 612,863 | +0.42(+0.53%) |
Oct 21, 2014 | 77.57 | 77.91 | 76.99 | 77.65 | 950,605 | -0.01(-0.01%) |
Oct 20, 2014 | 76.63 | 77.80 | 76.63 | 77.66 | 443,010 | +1.05(+1.37%) |
Oct 17, 2014 | 76.49 | 76.76 | 76.14 | 76.62 | 622,361 | +0.82(+1.08%) |
Oct 16, 2014 | 74.55 | 76.15 | 74.51 | 75.79 | 1,186,081 | +0.25(+0.33%) |
Oct 15, 2014 | 75.50 | 76.52 | 75.23 | 75.54 | 1,720,499 | -0.59(-0.77%) |
Oct 14, 2014 | 70.64 | 76.32 | 70.44 | 76.13 | 2,522,652 | +7.75(+11.33%) |
Oct 13, 2014 | 68.76 | 69.93 | 68.31 | 68.38 | 866,868 | -0.62(-0.90%) |
Oct 10, 2014 | 69.14 | 69.88 | 68.81 | 69.00 | 549,395 | -0.26(-0.38%) |
Oct 09, 2014 | 70.36 | 70.39 | 69.21 | 69.26 | 447,029 | -1.10(-1.57%) |
Oct 08, 2014 | 69.58 | 70.45 | 68.91 | 70.37 | 672,441 | +1.00(+1.45%) |
Oct 07, 2014 | 69.94 | 70.15 | 69.29 | 69.36 | 509,347 | -0.94(-1.34%) |
Oct 06, 2014 | 70.28 | 70.48 | 69.84 | 70.30 | 387,483 | +0.14(+0.19%) |
Oct 03, 2014 | 70.36 | 70.60 | 70.06 | 70.17 | 613,109 | +0.11(+0.15%) |
Oct 02, 2014 | 69.74 | 70.25 | 69.42 | 70.06 | 612,895 | +0.43(+0.62%) |
Oct 01, 2014 | 69.44 | 69.82 | 68.70 | 69.63 | 1,483,437 | +0.13(+0.18%) |
Sep 30, 2014 | 69.92 | 70.02 | 69.09 | 69.50 | 664,298 | -0.61(-0.86%) |
Sep 29, 2014 | 69.17 | 70.22 | 69.03 | 70.10 | 397,891 | +0.33(+0.47%) |
Sep 26, 2014 | 68.99 | 70.31 | 68.82 | 69.78 | 374,293 | +0.88(+1.27%) |
Sep 25, 2014 | 69.02 | 69.07 | 68.42 | 68.90 | 335,122 | -0.05(-0.08%) |
Sep 24, 2014 | 68.48 | 69.07 | 68.46 | 68.96 | 190,542 | +0.48(+0.70%) |
Sep 23, 2014 | 68.44 | 68.98 | 68.33 | 68.48 | 299,022 | -0.03(-0.04%) |
Sep 22, 2014 | 69.48 | 69.50 | 68.33 | 68.51 | 286,444 | -1.03(-1.48%) |
Sep 19, 2014 | 69.33 | 69.74 | 68.90 | 69.54 | 565,277 | +0.23(+0.34%) |
Sep 18, 2014 | 69.35 | 69.54 | 68.89 | 69.30 | 419,408 | +0.15(+0.22%) |
Sep 17, 2014 | 69.17 | 69.48 | 68.84 | 69.15 | 337,417 | -0.01(-0.01%) |
Sep 16, 2014 | 68.60 | 69.32 | 68.41 | 69.16 | 465,382 | +0.33(+0.49%) |
Sep 15, 2014 | 68.79 | 68.94 | 68.50 | 68.82 | 225,753 | +0.16(+0.24%) |
Sep 12, 2014 | 68.85 | 68.87 | 68.37 | 68.66 | 300,612 | -0.19(-0.28%) |
Sep 11, 2014 | 68.51 | 68.98 | 68.41 | 68.85 | 219,597 | +0.24(+0.36%) |
Sep 10, 2014 | 67.92 | 68.64 | 67.92 | 68.61 | 291,213 | +0.61(+0.90%) |
Sep 09, 2014 | 68.27 | 68.62 | 67.90 | 67.99 | 298,775 | -0.47(-0.68%) |
Sep 08, 2014 | 68.70 | 68.86 | 68.12 | 68.46 | 371,594 | -0.33(-0.48%) |
Sep 05, 2014 | 67.72 | 68.83 | 67.64 | 68.79 | 220,093 | +0.95(+1.39%) |
Sep 04, 2014 | 68.00 | 68.35 | 67.63 | 67.85 | 180,850 | -0.21(-0.30%) |
Sep 03, 2014 | 68.54 | 68.62 | 67.78 | 68.06 | 361,640 | -0.35(-0.51%) |