Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 83.82 | 86.22 | 83.82 | 84.74 | 253,197 | +0.56(+0.67%) |
Nov 26, 2014 | 84.08 | 84.18 | 84.18 | 84.18 | 214,956 | +0.06(+0.08%) |
Nov 25, 2014 | 84.23 | 84.55 | 83.81 | 84.12 | 346,449 | -0.19(-0.22%) |
Nov 24, 2014 | 83.81 | 84.56 | 83.36 | 84.31 | 281,928 | +0.60(+0.72%) |
Nov 21, 2014 | 84.16 | 84.23 | 83.34 | 83.71 | 374,218 | +0.21(+0.25%) |
Nov 20, 2014 | 82.32 | 84.06 | 82.23 | 83.50 | 400,146 | +0.96(+1.16%) |
Nov 19, 2014 | 82.72 | 82.82 | 81.84 | 82.54 | 300,710 | -0.10(-0.12%) |
Nov 18, 2014 | 82.31 | 82.92 | 82.17 | 82.64 | 338,064 | +0.45(+0.55%) |
Nov 17, 2014 | 82.59 | 83.16 | 82.17 | 82.19 | 326,770 | -0.40(-0.48%) |
Nov 14, 2014 | 83.03 | 83.51 | 82.42 | 82.59 | 267,947 | -0.37(-0.45%) |
Nov 13, 2014 | 83.06 | 83.48 | 82.50 | 82.96 | 283,804 | +0.20(+0.24%) |
Nov 12, 2014 | 82.36 | 82.95 | 81.95 | 82.76 | 471,382 | +0.07(+0.09%) |
Nov 11, 2014 | 83.28 | 83.42 | 82.42 | 82.69 | 293,575 | -0.46(-0.55%) |
Nov 10, 2014 | 82.05 | 83.29 | 81.82 | 83.15 | 293,338 | +1.16(+1.41%) |
Nov 07, 2014 | 81.85 | 82.07 | 81.58 | 81.99 | 331,714 | -0.05(-0.05%) |
Nov 06, 2014 | 81.83 | 82.37 | 81.32 | 82.03 | 543,561 | +0.32(+0.39%) |
Nov 05, 2014 | 81.13 | 81.75 | 80.90 | 81.72 | 538,559 | +0.23(+0.28%) |
Nov 04, 2014 | 80.95 | 81.60 | 80.95 | 81.49 | 514,430 | +0.63(+0.78%) |
Nov 03, 2014 | 80.50 | 80.98 | 80.21 | 80.86 | 438,276 | +0.69(+0.86%) |
Oct 31, 2014 | 80.55 | 80.65 | 80.03 | 80.17 | 590,942 | -0.08(-0.10%) |
Oct 30, 2014 | 80.34 | 80.64 | 80.02 | 80.26 | 305,292 | -0.09(-0.11%) |
Oct 29, 2014 | 79.94 | 80.45 | 79.62 | 80.35 | 379,532 | -0.02(-0.02%) |
Oct 28, 2014 | 80.06 | 80.36 | 79.47 | 80.36 | 435,899 | +0.67(+0.84%) |
Oct 27, 2014 | 79.15 | 79.78 | 79.17 | 79.70 | 354,360 | +0.52(+0.66%) |
Oct 24, 2014 | 78.86 | 79.49 | 78.60 | 79.17 | 541,490 | +0.34(+0.44%) |
Oct 23, 2014 | 78.51 | 78.95 | 78.15 | 78.83 | 848,231 | +0.77(+0.98%) |
Oct 22, 2014 | 77.76 | 78.41 | 77.45 | 78.06 | 612,920 | +0.42(+0.53%) |
Oct 21, 2014 | 77.57 | 77.90 | 76.98 | 77.65 | 950,692 | -0.01(-0.01%) |
Oct 20, 2014 | 76.63 | 77.79 | 76.63 | 77.66 | 443,051 | +1.05(+1.37%) |
Oct 17, 2014 | 76.48 | 76.75 | 76.13 | 76.61 | 622,418 | +0.82(+1.08%) |
Oct 16, 2014 | 74.54 | 76.15 | 74.50 | 75.79 | 1,186,190 | +0.25(+0.33%) |
Oct 15, 2014 | 75.49 | 76.51 | 75.23 | 75.53 | 1,720,657 | -0.59(-0.77%) |
Oct 14, 2014 | 70.63 | 76.31 | 70.43 | 76.12 | 2,522,884 | +7.75(+11.33%) |
Oct 13, 2014 | 68.75 | 69.93 | 68.30 | 68.37 | 866,947 | -0.62(-0.90%) |
Oct 10, 2014 | 69.13 | 69.87 | 68.81 | 69.00 | 549,446 | -0.26(-0.38%) |
Oct 09, 2014 | 70.35 | 70.39 | 69.20 | 69.26 | 447,070 | -1.10(-1.57%) |
Oct 08, 2014 | 69.57 | 70.44 | 68.91 | 70.36 | 672,503 | +1.00(+1.45%) |
Oct 07, 2014 | 69.94 | 70.14 | 69.29 | 69.36 | 509,394 | -0.94(-1.34%) |
Oct 06, 2014 | 70.28 | 70.48 | 69.84 | 70.30 | 387,519 | +0.14(+0.19%) |
Oct 03, 2014 | 70.35 | 70.59 | 70.05 | 70.16 | 613,165 | +0.11(+0.15%) |
Oct 02, 2014 | 69.74 | 70.24 | 69.41 | 70.05 | 612,952 | +0.43(+0.62%) |
Oct 01, 2014 | 69.44 | 69.82 | 68.70 | 69.62 | 1,483,573 | +0.13(+0.18%) |
Sep 30, 2014 | 69.92 | 70.02 | 69.09 | 69.49 | 664,359 | -0.61(-0.86%) |
Sep 29, 2014 | 69.17 | 70.22 | 69.02 | 70.10 | 397,927 | +0.33(+0.47%) |
Sep 26, 2014 | 68.99 | 70.31 | 68.82 | 69.77 | 374,328 | +0.88(+1.27%) |
Sep 25, 2014 | 69.01 | 69.07 | 68.41 | 68.90 | 335,153 | -0.05(-0.08%) |
Sep 24, 2014 | 68.47 | 69.06 | 68.45 | 68.95 | 190,559 | +0.48(+0.70%) |
Sep 23, 2014 | 68.44 | 68.98 | 68.33 | 68.47 | 299,050 | -0.03(-0.04%) |
Sep 22, 2014 | 69.47 | 69.49 | 68.32 | 68.50 | 286,470 | -1.03(-1.48%) |
Sep 19, 2014 | 69.32 | 69.74 | 68.90 | 69.53 | 565,329 | +0.23(+0.34%) |
Sep 18, 2014 | 69.35 | 69.53 | 68.88 | 69.29 | 419,446 | +0.15(+0.22%) |
Sep 17, 2014 | 69.16 | 69.48 | 68.83 | 69.14 | 337,448 | -0.01(-0.01%) |
Sep 16, 2014 | 68.59 | 69.31 | 68.41 | 69.15 | 465,425 | +0.33(+0.49%) |
Sep 15, 2014 | 68.78 | 68.93 | 68.49 | 68.82 | 225,774 | +0.16(+0.24%) |
Sep 12, 2014 | 68.84 | 68.86 | 68.36 | 68.65 | 300,640 | -0.19(-0.28%) |
Sep 11, 2014 | 68.50 | 68.97 | 68.40 | 68.84 | 219,617 | +0.24(+0.36%) |
Sep 10, 2014 | 67.91 | 68.63 | 67.91 | 68.60 | 291,239 | +0.61(+0.90%) |
Sep 09, 2014 | 68.27 | 68.62 | 67.90 | 67.99 | 298,803 | -0.47(-0.68%) |
Sep 08, 2014 | 68.70 | 68.85 | 68.11 | 68.45 | 371,629 | -0.33(-0.48%) |
Sep 05, 2014 | 67.72 | 68.82 | 67.64 | 68.79 | 220,114 | +0.95(+1.39%) |
Sep 04, 2014 | 68.00 | 68.35 | 67.63 | 67.84 | 180,866 | -0.21(-0.30%) |
Sep 03, 2014 | 68.54 | 68.62 | 67.78 | 68.05 | 361,673 | -0.35(-0.51%) |