Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 82.05 | 83.05 | 81.93 | 82.78 | 749,389 | +1.44(+1.78%) |
Nov 26, 2014 | 81.54 | 81.33 | 81.33 | 81.33 | 1,566,635 | -0.21(-0.26%) |
Nov 25, 2014 | 81.72 | 82.15 | 80.87 | 81.54 | 1,534,072 | +0.14(+0.18%) |
Nov 24, 2014 | 80.67 | 81.71 | 80.53 | 81.40 | 1,683,805 | +0.92(+1.15%) |
Nov 21, 2014 | 82.91 | 82.98 | 80.20 | 80.48 | 2,377,669 | -1.32(-1.61%) |
Nov 20, 2014 | 82.15 | 82.48 | 81.27 | 81.80 | 1,831,153 | -0.91(-1.10%) |
Nov 19, 2014 | 84.10 | 84.18 | 82.65 | 82.71 | 1,250,847 | -1.26(-1.51%) |
Nov 18, 2014 | 82.25 | 84.33 | 82.20 | 83.97 | 1,730,880 | +1.53(+1.86%) |
Nov 17, 2014 | 83.10 | 83.45 | 82.28 | 82.44 | 1,227,429 | -0.94(-1.13%) |
Nov 14, 2014 | 81.77 | 83.39 | 81.61 | 83.39 | 1,471,288 | +1.37(+1.67%) |
Nov 13, 2014 | 82.61 | 82.92 | 81.37 | 82.02 | 1,303,999 | -0.59(-0.71%) |
Nov 12, 2014 | 81.69 | 82.71 | 81.36 | 82.61 | 1,871,960 | +0.62(+0.75%) |
Nov 11, 2014 | 81.72 | 82.65 | 81.32 | 81.99 | 2,266,161 | +0.44(+0.53%) |
Nov 10, 2014 | 80.61 | 81.94 | 80.41 | 81.55 | 1,350,201 | +0.84(+1.04%) |
Nov 07, 2014 | 79.79 | 80.74 | 79.51 | 80.71 | 1,643,600 | +1.00(+1.26%) |
Nov 06, 2014 | 78.81 | 80.27 | 78.42 | 79.71 | 1,859,504 | +0.96(+1.22%) |
Nov 05, 2014 | 79.67 | 80.45 | 78.68 | 78.76 | 2,475,462 | -0.80(-1.00%) |
Nov 04, 2014 | 80.78 | 80.90 | 78.19 | 79.55 | 3,333,736 | -1.93(-2.37%) |
Nov 03, 2014 | 80.36 | 82.25 | 80.12 | 81.49 | 2,799,182 | +0.91(+1.13%) |
Oct 31, 2014 | 79.94 | 81.32 | 78.80 | 80.58 | 6,305,431 | +4.02(+5.25%) |
Oct 30, 2014 | 74.97 | 76.85 | 73.72 | 76.56 | 6,130,068 | +1.13(+1.50%) |
Oct 29, 2014 | 76.67 | 76.67 | 74.92 | 75.43 | 2,783,351 | -1.01(-1.32%) |
Oct 28, 2014 | 76.63 | 76.66 | 75.77 | 76.43 | 1,373,048 | +0.21(+0.27%) |
Oct 27, 2014 | 76.79 | 77.31 | 77.31 | 76.22 | 2,612,236 | -1.09(-1.41%) |
Oct 24, 2014 | 75.54 | 77.41 | 74.72 | 77.31 | 1,731,431 | +1.60(+2.12%) |
Oct 23, 2014 | 75.87 | 77.00 | 75.39 | 75.71 | 2,015,693 | +0.79(+1.05%) |
Oct 22, 2014 | 76.59 | 77.53 | 74.72 | 74.92 | 2,035,193 | -1.23(-1.62%) |
Oct 21, 2014 | 73.77 | 76.61 | 73.44 | 76.16 | 2,974,205 | +2.90(+3.96%) |
Oct 20, 2014 | 70.32 | 73.47 | 70.17 | 73.26 | 2,614,576 | +2.54(+3.59%) |
Oct 17, 2014 | 72.52 | 72.74 | 69.58 | 70.71 | 3,367,076 | -0.48(-0.68%) |
Oct 16, 2014 | 68.73 | 71.32 | 67.55 | 71.20 | 4,052,564 | +0.93(+1.33%) |
Oct 15, 2014 | 69.37 | 71.06 | 67.24 | 70.26 | 5,808,348 | -0.62(-0.88%) |
Oct 14, 2014 | 72.54 | 73.63 | 70.55 | 70.88 | 6,338,553 | -1.51(-2.08%) |
Oct 13, 2014 | 76.71 | 77.48 | 72.26 | 72.39 | 4,857,269 | -4.42(-5.75%) |
Oct 10, 2014 | 79.42 | 79.49 | 76.75 | 76.81 | 3,299,673 | -2.68(-3.38%) |
Oct 09, 2014 | 80.97 | 81.24 | 78.84 | 79.49 | 2,974,314 | -1.47(-1.82%) |
Oct 08, 2014 | 80.36 | 81.53 | 79.20 | 80.96 | 2,975,941 | +0.62(+0.77%) |
Oct 07, 2014 | 81.45 | 81.74 | 80.32 | 80.35 | 2,074,454 | -1.74(-2.13%) |
Oct 06, 2014 | 81.04 | 83.54 | 81.04 | 82.09 | 2,717,214 | +1.04(+1.29%) |
Oct 03, 2014 | 79.86 | 81.39 | 79.60 | 81.05 | 1,654,852 | +1.99(+2.52%) |
Oct 02, 2014 | 80.23 | 80.56 | 77.91 | 79.06 | 2,828,433 | -1.34(-1.66%) |
Oct 01, 2014 | 82.81 | 83.13 | 80.10 | 80.40 | 2,668,998 | -2.69(-3.24%) |
Sep 30, 2014 | 82.57 | 83.71 | 82.10 | 83.09 | 3,150,346 | +0.99(+1.20%) |
Sep 29, 2014 | 80.46 | 82.32 | 80.22 | 82.10 | 1,781,154 | +0.64(+0.79%) |
Sep 26, 2014 | 80.52 | 81.73 | 80.22 | 81.46 | 1,320,600 | +1.16(+1.44%) |
Sep 25, 2014 | 80.96 | 81.51 | 80.15 | 80.30 | 1,712,445 | -1.19(-1.47%) |
Sep 24, 2014 | 79.18 | 81.74 | 78.69 | 81.50 | 3,166,361 | +1.91(+2.39%) |
Sep 23, 2014 | 78.97 | 80.26 | 78.66 | 79.59 | 1,615,197 | +0.40(+0.50%) |
Sep 22, 2014 | 80.61 | 80.61 | 78.57 | 79.19 | 1,776,389 | -1.56(-1.94%) |
Sep 19, 2014 | 81.97 | 82.04 | 80.15 | 80.76 | 2,370,848 | -0.71(-0.87%) |
Sep 18, 2014 | 81.27 | 81.69 | 80.75 | 81.47 | 1,118,670 | +0.54(+0.66%) |
Sep 17, 2014 | 81.63 | 81.67 | 79.92 | 80.93 | 1,740,998 | -0.82(-1.00%) |
Sep 16, 2014 | 80.43 | 81.89 | 80.16 | 81.75 | 1,381,346 | +1.00(+1.23%) |
Sep 15, 2014 | 82.34 | 82.34 | 80.07 | 80.76 | 1,635,427 | -1.32(-1.61%) |
Sep 12, 2014 | 82.36 | 82.79 | 81.88 | 82.07 | 996,934 | -0.59(-0.71%) |
Sep 11, 2014 | 82.35 | 82.82 | 81.86 | 82.66 | 813,598 | +0.12(+0.15%) |
Sep 10, 2014 | 81.23 | 83.34 | 81.16 | 82.54 | 1,849,350 | +1.05(+1.29%) |
Sep 09, 2014 | 83.20 | 83.31 | 81.29 | 81.49 | 1,305,699 | -1.74(-2.09%) |
Sep 08, 2014 | 83.15 | 83.47 | 82.76 | 83.22 | 1,251,917 | -0.09(-0.11%) |
Sep 05, 2014 | 83.45 | 83.53 | 82.70 | 83.32 | 1,220,279 | -0.08(-0.09%) |
Sep 04, 2014 | 83.85 | 84.51 | 82.92 | 83.39 | 1,830,439 | -0.44(-0.52%) |
Sep 03, 2014 | 83.81 | 84.64 | 83.49 | 83.83 | 1,672,517 | +0.10(+0.12%) |