Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 85.14 | 85.20 | 82.45 | 82.89 | 686,350 | -4.21(-4.83%) |
Nov 26, 2014 | 85.07 | 87.10 | 87.10 | 87.10 | 638,200 | +2.26(+2.66%) |
Nov 25, 2014 | 84.61 | 85.82 | 84.40 | 84.84 | 633,126 | +0.29(+0.34%) |
Nov 24, 2014 | 86.50 | 86.91 | 84.10 | 84.55 | 864,083 | -1.90(-2.20%) |
Nov 21, 2014 | 89.12 | 90.08 | 85.85 | 86.45 | 2,454,026 | -2.67(-3.00%) |
Nov 20, 2014 | 87.80 | 89.51 | 87.75 | 89.12 | 666,216 | +1.01(+1.15%) |
Nov 19, 2014 | 87.50 | 88.52 | 87.19 | 88.11 | 667,828 | +0.55(+0.63%) |
Nov 18, 2014 | 87.12 | 88.23 | 86.56 | 87.56 | 546,065 | +0.26(+0.30%) |
Nov 17, 2014 | 86.16 | 87.55 | 85.75 | 87.30 | 778,769 | +1.14(+1.32%) |
Nov 14, 2014 | 85.35 | 86.70 | 84.27 | 86.16 | 795,997 | +1.60(+1.89%) |
Nov 13, 2014 | 85.63 | 86.72 | 84.12 | 84.56 | 781,237 | -0.91(-1.06%) |
Nov 12, 2014 | 83.82 | 85.96 | 82.81 | 85.47 | 730,558 | +1.67(+1.99%) |
Nov 11, 2014 | 83.31 | 83.96 | 82.00 | 83.80 | 970,194 | +0.24(+0.29%) |
Nov 10, 2014 | 85.06 | 86.08 | 83.50 | 83.56 | 765,298 | -0.95(-1.12%) |
Nov 07, 2014 | 84.36 | 85.98 | 84.13 | 84.51 | 562,034 | +0.30(+0.36%) |
Nov 06, 2014 | 84.02 | 84.53 | 82.73 | 84.21 | 651,918 | +0.19(+0.23%) |
Nov 05, 2014 | 81.62 | 84.57 | 80.78 | 84.02 | 885,050 | +1.82(+2.21%) |
Nov 04, 2014 | 83.19 | 83.72 | 80.73 | 82.20 | 714,736 | -1.42(-1.70%) |
Nov 03, 2014 | 81.95 | 84.32 | 81.61 | 83.62 | 798,918 | +1.75(+2.14%) |
Oct 31, 2014 | 80.11 | 82.79 | 80.11 | 81.87 | 957,145 | +2.33(+2.93%) |
Oct 30, 2014 | 81.25 | 81.55 | 79.04 | 79.54 | 716,795 | -1.71(-2.10%) |
Oct 29, 2014 | 80.91 | 81.98 | 80.39 | 81.25 | 695,146 | +0.68(+0.84%) |
Oct 28, 2014 | 80.87 | 81.76 | 79.93 | 80.57 | 802,763 | -0.13(-0.16%) |
Oct 27, 2014 | 80.02 | 81.54 | 80.63 | 80.70 | 933,684 | +0.07(+0.09%) |
Oct 24, 2014 | 81.26 | 81.94 | 80.03 | 80.63 | 794,330 | -0.63(-0.78%) |
Oct 23, 2014 | 79.70 | 81.82 | 79.70 | 81.26 | 873,475 | +1.93(+2.43%) |
Oct 22, 2014 | 81.34 | 82.50 | 79.06 | 79.33 | 902,919 | -1.40(-1.73%) |
Oct 21, 2014 | 79.93 | 82.84 | 79.82 | 80.73 | 1,063,821 | +1.18(+1.48%) |
Oct 20, 2014 | 79.23 | 79.50 | 78.08 | 79.55 | 726,903 | +0.32(+0.40%) |
Oct 17, 2014 | 80.90 | 81.44 | 76.87 | 79.23 | 1,295,415 | -0.52(-0.65%) |
Oct 16, 2014 | 76.12 | 81.47 | 75.19 | 79.75 | 1,644,795 | +3.32(+4.34%) |
Oct 15, 2014 | 69.52 | 76.69 | 67.60 | 76.43 | 1,829,773 | +5.39(+7.59%) |
Oct 14, 2014 | 72.76 | 73.46 | 66.36 | 71.04 | 2,783,944 | -2.21(-3.02%) |
Oct 13, 2014 | 76.97 | 78.40 | 73.00 | 73.25 | 1,107,174 | -3.98(-5.15%) |
Oct 10, 2014 | 78.00 | 79.61 | 73.41 | 77.23 | 2,348,702 | -1.19(-1.52%) |
Oct 09, 2014 | 81.37 | 81.69 | 76.82 | 78.42 | 964,544 | -2.62(-3.23%) |
Oct 08, 2014 | 80.00 | 81.52 | 78.61 | 81.04 | 740,466 | +0.86(+1.07%) |
Oct 07, 2014 | 81.01 | 81.16 | 80.04 | 80.18 | 395,579 | -0.95(-1.17%) |
Oct 06, 2014 | 81.37 | 82.00 | 80.42 | 81.13 | 410,872 | -0.23(-0.28%) |
Oct 03, 2014 | 82.65 | 82.91 | 81.14 | 81.36 | 323,211 | -1.14(-1.38%) |
Oct 02, 2014 | 81.29 | 82.94 | 77.75 | 82.50 | 1,093,139 | +0.96(+1.18%) |
Oct 01, 2014 | 84.24 | 85.13 | 81.52 | 81.54 | 564,446 | -2.64(-3.14%) |
Sep 30, 2014 | 82.53 | 84.21 | 81.28 | 84.18 | 743,345 | +1.59(+1.93%) |
Sep 29, 2014 | 83.19 | 83.61 | 82.41 | 82.59 | 535,640 | -0.88(-1.05%) |
Sep 26, 2014 | 83.16 | 84.22 | 82.42 | 83.47 | 516,486 | +0.01(+0.01%) |
Sep 25, 2014 | 83.96 | 84.00 | 82.20 | 83.46 | 558,762 | -0.54(-0.64%) |
Sep 24, 2014 | 83.35 | 84.16 | 81.56 | 84.00 | 376,330 | +0.59(+0.71%) |
Sep 23, 2014 | 84.26 | 85.11 | 83.28 | 83.41 | 634,541 | -1.69(-1.99%) |
Sep 22, 2014 | 86.22 | 86.94 | 84.74 | 85.10 | 824,828 | -1.09(-1.26%) |
Sep 19, 2014 | 85.55 | 87.50 | 85.25 | 86.19 | 1,776,623 | +0.64(+0.75%) |
Sep 18, 2014 | 84.40 | 85.85 | 83.73 | 85.55 | 666,328 | +1.22(+1.45%) |
Sep 17, 2014 | 82.98 | 84.37 | 82.70 | 84.33 | 582,389 | +1.27(+1.53%) |
Sep 16, 2014 | 81.40 | 83.32 | 81.22 | 83.06 | 494,765 | +1.49(+1.83%) |
Sep 15, 2014 | 81.32 | 81.58 | 80.41 | 81.57 | 492,873 | +0.07(+0.09%) |
Sep 12, 2014 | 82.18 | 83.15 | 80.80 | 81.50 | 949,105 | -1.02(-1.24%) |
Sep 11, 2014 | 81.99 | 82.72 | 81.03 | 82.52 | 523,165 | +0.34(+0.41%) |
Sep 10, 2014 | 81.92 | 82.47 | 81.65 | 82.18 | 647,603 | +0.14(+0.17%) |
Sep 09, 2014 | 81.68 | 82.31 | 81.50 | 82.04 | 361,917 | +0.06(+0.07%) |
Sep 08, 2014 | 81.65 | 82.16 | 81.14 | 81.98 | 439,182 | +0.19(+0.23%) |
Sep 05, 2014 | 81.84 | 82.10 | 81.08 | 81.79 | 671,686 | -0.14(-0.17%) |
Sep 04, 2014 | 82.91 | 83.22 | 81.82 | 81.93 | 526,670 | -1.08(-1.30%) |
Sep 03, 2014 | 82.77 | 83.11 | 82.51 | 83.01 | 451,282 | +0.05(+0.06%) |