Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 84.06 | 86.47 | 84.06 | 84.99 | 252,474 | +0.56(+0.67%) |
Nov 26, 2014 | 84.32 | 84.43 | 84.43 | 84.43 | 214,342 | +0.06(+0.08%) |
Nov 25, 2014 | 84.47 | 84.80 | 84.05 | 84.36 | 345,459 | -0.19(-0.22%) |
Nov 24, 2014 | 84.05 | 84.81 | 83.60 | 84.55 | 281,123 | +0.61(+0.72%) |
Nov 21, 2014 | 84.40 | 84.47 | 83.58 | 83.95 | 373,149 | +0.21(+0.25%) |
Nov 20, 2014 | 82.56 | 84.30 | 82.47 | 83.74 | 399,003 | +0.96(+1.16%) |
Nov 19, 2014 | 82.96 | 83.05 | 82.07 | 82.78 | 299,851 | -0.10(-0.12%) |
Nov 18, 2014 | 82.55 | 83.16 | 82.41 | 82.88 | 337,099 | +0.45(+0.55%) |
Nov 17, 2014 | 82.82 | 83.40 | 82.41 | 82.42 | 325,837 | -0.40(-0.48%) |
Nov 14, 2014 | 83.27 | 83.75 | 82.66 | 82.82 | 267,182 | -0.37(-0.45%) |
Nov 13, 2014 | 83.30 | 83.72 | 82.73 | 83.19 | 282,994 | +0.20(+0.24%) |
Nov 12, 2014 | 82.60 | 83.18 | 82.19 | 82.99 | 470,035 | +0.07(+0.09%) |
Nov 11, 2014 | 83.52 | 83.66 | 82.66 | 82.92 | 292,737 | -0.46(-0.55%) |
Nov 10, 2014 | 82.29 | 83.53 | 82.05 | 83.38 | 292,501 | +1.16(+1.41%) |
Nov 07, 2014 | 82.08 | 82.31 | 81.82 | 82.22 | 330,767 | -0.05(-0.06%) |
Nov 06, 2014 | 82.06 | 82.61 | 81.55 | 82.27 | 542,009 | +0.32(+0.39%) |
Nov 05, 2014 | 81.36 | 81.98 | 81.13 | 81.95 | 537,021 | +0.23(+0.28%) |
Nov 04, 2014 | 81.18 | 81.84 | 81.18 | 81.73 | 512,961 | +0.63(+0.78%) |
Nov 03, 2014 | 80.73 | 81.21 | 80.44 | 81.09 | 437,025 | +0.69(+0.86%) |
Oct 31, 2014 | 80.78 | 80.88 | 80.26 | 80.40 | 589,255 | -0.08(-0.10%) |
Oct 30, 2014 | 80.57 | 80.87 | 80.25 | 80.49 | 304,420 | -0.09(-0.11%) |
Oct 29, 2014 | 80.17 | 80.69 | 79.85 | 80.58 | 378,448 | -0.02(-0.02%) |
Oct 28, 2014 | 80.29 | 80.59 | 79.70 | 80.59 | 434,654 | +0.67(+0.84%) |
Oct 27, 2014 | 79.37 | 80.01 | 79.40 | 79.92 | 353,348 | +0.53(+0.66%) |
Oct 24, 2014 | 79.08 | 79.72 | 78.83 | 79.40 | 539,944 | +0.34(+0.44%) |
Oct 23, 2014 | 78.73 | 79.17 | 78.38 | 79.06 | 845,809 | +0.77(+0.98%) |
Oct 22, 2014 | 77.99 | 78.64 | 77.67 | 78.29 | 611,169 | +0.42(+0.53%) |
Oct 21, 2014 | 77.79 | 78.12 | 77.20 | 77.87 | 947,977 | -0.01(-0.01%) |
Oct 20, 2014 | 76.85 | 78.01 | 76.85 | 77.88 | 441,785 | +1.05(+1.37%) |
Oct 17, 2014 | 76.70 | 76.97 | 76.35 | 76.83 | 620,641 | +0.82(+1.08%) |
Oct 16, 2014 | 74.75 | 76.37 | 74.72 | 76.00 | 1,182,802 | +0.25(+0.33%) |
Oct 15, 2014 | 75.70 | 76.73 | 75.44 | 75.75 | 1,715,743 | -0.59(-0.77%) |
Oct 14, 2014 | 70.83 | 76.53 | 70.63 | 76.34 | 2,515,679 | +7.77(+11.33%) |
Oct 13, 2014 | 68.95 | 70.13 | 68.50 | 68.57 | 864,471 | -0.62(-0.90%) |
Oct 10, 2014 | 69.33 | 70.07 | 69.00 | 69.19 | 547,877 | -0.26(-0.38%) |
Oct 09, 2014 | 70.55 | 70.59 | 69.40 | 69.46 | 445,793 | -1.10(-1.57%) |
Oct 08, 2014 | 69.77 | 70.64 | 69.10 | 70.56 | 670,582 | +1.01(+1.45%) |
Oct 07, 2014 | 70.14 | 70.34 | 69.48 | 69.56 | 507,939 | -0.94(-1.34%) |
Oct 06, 2014 | 70.48 | 70.68 | 70.04 | 70.50 | 386,412 | +0.14(+0.19%) |
Oct 03, 2014 | 70.55 | 70.80 | 70.25 | 70.36 | 611,414 | +0.11(+0.15%) |
Oct 02, 2014 | 69.94 | 70.44 | 69.61 | 70.25 | 611,201 | +0.43(+0.62%) |
Oct 01, 2014 | 69.64 | 70.02 | 68.89 | 69.82 | 1,479,336 | +0.13(+0.18%) |
Sep 30, 2014 | 70.12 | 70.22 | 69.28 | 69.69 | 662,461 | -0.61(-0.86%) |
Sep 29, 2014 | 69.37 | 70.42 | 69.22 | 70.30 | 396,791 | +0.33(+0.47%) |
Sep 26, 2014 | 69.18 | 70.51 | 69.01 | 69.97 | 373,259 | +0.88(+1.27%) |
Sep 25, 2014 | 69.21 | 69.27 | 68.61 | 69.09 | 334,195 | -0.05(-0.08%) |
Sep 24, 2014 | 68.67 | 69.26 | 68.65 | 69.15 | 190,015 | +0.48(+0.70%) |
Sep 23, 2014 | 68.63 | 69.18 | 68.52 | 68.67 | 298,196 | -0.03(-0.04%) |
Sep 22, 2014 | 69.67 | 69.69 | 68.51 | 68.70 | 285,652 | -1.03(-1.48%) |
Sep 19, 2014 | 69.52 | 69.94 | 69.09 | 69.73 | 563,715 | +0.24(+0.34%) |
Sep 18, 2014 | 69.55 | 69.73 | 69.08 | 69.49 | 418,249 | +0.15(+0.22%) |
Sep 17, 2014 | 69.36 | 69.68 | 69.03 | 69.34 | 336,485 | -0.01(-0.01%) |
Sep 16, 2014 | 68.79 | 69.51 | 68.60 | 69.35 | 464,095 | +0.34(+0.49%) |
Sep 15, 2014 | 68.98 | 69.13 | 68.69 | 69.01 | 225,129 | +0.16(+0.24%) |
Sep 12, 2014 | 69.04 | 69.06 | 68.56 | 68.85 | 299,781 | -0.19(-0.28%) |
Sep 11, 2014 | 68.70 | 69.17 | 68.60 | 69.04 | 218,990 | +0.24(+0.36%) |
Sep 10, 2014 | 68.11 | 68.83 | 68.11 | 68.80 | 290,408 | +0.61(+0.90%) |
Sep 09, 2014 | 68.46 | 68.81 | 68.09 | 68.18 | 297,949 | -0.47(-0.68%) |
Sep 08, 2014 | 68.89 | 69.05 | 68.31 | 68.65 | 370,567 | -0.33(-0.48%) |
Sep 05, 2014 | 67.91 | 69.02 | 67.83 | 68.98 | 219,485 | +0.95(+1.39%) |
Sep 04, 2014 | 68.19 | 68.54 | 67.82 | 68.04 | 180,350 | -0.21(-0.30%) |
Sep 03, 2014 | 68.73 | 68.81 | 67.97 | 68.24 | 360,640 | -0.35(-0.51%) |