Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 83.06 | 84.08 | 83.00 | 83.52 | 229,679 | +0.47(+0.57%) |
Nov 26, 2014 | 82.31 | 83.05 | 83.05 | 83.05 | 446,800 | +0.85(+1.03%) |
Nov 25, 2014 | 82.10 | 82.62 | 82.03 | 82.20 | 532,478 | +0.32(+0.39%) |
Nov 24, 2014 | 81.93 | 82.09 | 81.50 | 81.88 | 492,699 | +0.03(+0.04%) |
Nov 21, 2014 | 80.25 | 81.92 | 80.25 | 81.85 | 752,522 | +2.06(+2.59%) |
Nov 20, 2014 | 79.10 | 79.87 | 78.91 | 79.78 | 324,722 | +0.02(+0.03%) |
Nov 19, 2014 | 79.94 | 79.97 | 79.31 | 79.76 | 569,932 | -0.17(-0.21%) |
Nov 18, 2014 | 79.67 | 80.71 | 79.67 | 79.93 | 390,676 | +0.20(+0.25%) |
Nov 17, 2014 | 79.73 | 80.00 | 79.28 | 79.73 | 342,358 | -0.06(-0.08%) |
Nov 14, 2014 | 79.19 | 79.93 | 78.70 | 79.79 | 309,984 | +0.50(+0.63%) |
Nov 13, 2014 | 79.90 | 80.33 | 78.41 | 79.29 | 388,571 | -0.61(-0.76%) |
Nov 12, 2014 | 79.67 | 79.99 | 79.53 | 79.90 | 174,234 | -0.16(-0.20%) |
Nov 11, 2014 | 79.50 | 80.20 | 79.18 | 80.06 | 336,775 | +0.76(+0.96%) |
Nov 10, 2014 | 79.61 | 80.00 | 79.07 | 79.30 | 363,598 | -0.25(-0.31%) |
Nov 07, 2014 | 78.17 | 79.84 | 78.00 | 79.55 | 451,236 | +1.14(+1.46%) |
Nov 06, 2014 | 76.11 | 78.46 | 76.11 | 78.41 | 516,665 | +1.34(+1.75%) |
Nov 05, 2014 | 76.00 | 77.61 | 74.54 | 77.06 | 585,923 | -0.39(-0.50%) |
Nov 04, 2014 | 78.01 | 78.40 | 77.39 | 77.45 | 470,486 | -0.60(-0.77%) |
Nov 03, 2014 | 78.46 | 79.00 | 77.81 | 78.05 | 341,895 | -0.51(-0.65%) |
Oct 31, 2014 | 78.43 | 78.79 | 77.93 | 78.56 | 382,261 | +1.30(+1.68%) |
Oct 30, 2014 | 76.29 | 77.65 | 76.29 | 77.26 | 360,383 | +0.63(+0.82%) |
Oct 29, 2014 | 77.12 | 77.32 | 76.31 | 76.63 | 389,683 | -0.49(-0.64%) |
Oct 28, 2014 | 75.93 | 77.12 | 75.79 | 77.12 | 229,541 | +1.31(+1.73%) |
Oct 27, 2014 | 75.36 | 75.89 | 75.37 | 75.81 | 200,870 | +0.44(+0.58%) |
Oct 24, 2014 | 74.93 | 75.51 | 74.58 | 75.37 | 415,670 | +0.37(+0.49%) |
Oct 23, 2014 | 75.25 | 75.52 | 74.70 | 75.00 | 458,813 | +0.50(+0.67%) |
Oct 22, 2014 | 75.95 | 76.07 | 74.48 | 74.50 | 316,544 | -1.37(-1.81%) |
Oct 21, 2014 | 74.68 | 76.08 | 74.27 | 75.87 | 461,758 | +1.75(+2.36%) |
Oct 20, 2014 | 72.95 | 74.14 | 72.39 | 74.12 | 325,720 | +1.13(+1.55%) |
Oct 17, 2014 | 73.25 | 73.50 | 72.44 | 72.99 | 485,373 | +0.57(+0.79%) |
Oct 16, 2014 | 71.62 | 72.63 | 71.09 | 72.42 | 728,401 | +0.21(+0.29%) |
Oct 15, 2014 | 71.71 | 72.63 | 71.15 | 72.21 | 739,389 | -0.47(-0.64%) |
Oct 14, 2014 | 73.47 | 73.65 | 72.12 | 72.67 | 1,045,828 | -0.70(-0.95%) |
Oct 13, 2014 | 74.63 | 74.92 | 73.29 | 73.37 | 551,332 | -1.59(-2.12%) |
Oct 10, 2014 | 75.59 | 76.35 | 74.91 | 74.96 | 898,191 | -0.99(-1.30%) |
Oct 09, 2014 | 76.87 | 76.91 | 75.80 | 75.95 | 409,517 | -0.90(-1.17%) |
Oct 08, 2014 | 75.86 | 76.94 | 75.32 | 76.85 | 402,885 | +1.05(+1.39%) |
Oct 07, 2014 | 75.74 | 75.98 | 75.49 | 75.80 | 415,529 | -0.39(-0.51%) |
Oct 06, 2014 | 76.89 | 77.36 | 75.94 | 76.19 | 258,957 | -0.53(-0.69%) |
Oct 03, 2014 | 76.76 | 77.77 | 76.69 | 76.72 | 286,910 | +0.35(+0.46%) |
Oct 02, 2014 | 75.15 | 76.74 | 74.83 | 76.37 | 414,446 | +1.20(+1.60%) |
Oct 01, 2014 | 75.37 | 76.27 | 74.93 | 75.17 | 772,728 | -0.50(-0.66%) |
Sep 30, 2014 | 75.59 | 76.04 | 75.13 | 75.67 | 307,571 | -0.05(-0.07%) |
Sep 29, 2014 | 75.03 | 75.96 | 75.00 | 75.72 | 453,749 | -0.08(-0.10%) |
Sep 26, 2014 | 75.49 | 75.98 | 75.14 | 75.80 | 465,787 | +0.36(+0.48%) |
Sep 25, 2014 | 76.92 | 77.09 | 75.27 | 75.43 | 499,492 | -1.52(-1.98%) |
Sep 24, 2014 | 76.63 | 77.43 | 76.42 | 76.95 | 349,961 | +0.17(+0.22%) |
Sep 23, 2014 | 77.16 | 77.60 | 76.78 | 76.78 | 323,187 | -0.86(-1.11%) |
Sep 22, 2014 | 79.51 | 79.66 | 77.17 | 77.64 | 709,004 | -1.93(-2.43%) |
Sep 19, 2014 | 80.17 | 80.32 | 79.36 | 79.57 | 658,750 | -0.66(-0.82%) |
Sep 18, 2014 | 79.82 | 80.50 | 79.59 | 80.23 | 141,400 | +0.60(+0.75%) |
Sep 17, 2014 | 79.61 | 80.06 | 79.12 | 79.63 | 342,513 | -0.11(-0.14%) |
Sep 16, 2014 | 79.84 | 80.35 | 78.94 | 79.74 | 382,869 | -0.05(-0.06%) |
Sep 15, 2014 | 80.37 | 80.44 | 79.23 | 79.79 | 229,123 | -0.40(-0.51%) |
Sep 12, 2014 | 81.10 | 81.39 | 80.00 | 80.19 | 234,093 | -0.76(-0.93%) |
Sep 11, 2014 | 80.00 | 80.98 | 80.00 | 80.95 | 226,399 | +0.48(+0.60%) |
Sep 10, 2014 | 80.28 | 80.74 | 79.93 | 80.47 | 224,935 | +0.08(+0.10%) |
Sep 09, 2014 | 81.23 | 81.86 | 80.28 | 80.39 | 275,928 | -1.16(-1.42%) |
Sep 08, 2014 | 81.13 | 81.61 | 80.57 | 81.55 | 273,890 | +0.40(+0.49%) |
Sep 05, 2014 | 81.32 | 81.71 | 80.90 | 81.15 | 244,093 | -0.07(-0.09%) |
Sep 04, 2014 | 81.59 | 82.05 | 80.94 | 81.22 | 325,388 | -0.38(-0.47%) |
Sep 03, 2014 | 81.98 | 82.10 | 81.43 | 81.60 | 393,560 | -0.30(-0.37%) |