Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 83.90 | 84.44 | 83.46 | 84.11 | 59,367 | +0.84(+1.01%) |
Nov 26, 2014 | 83.41 | 83.27 | 83.27 | 83.27 | 57,857 | +0.34(+0.41%) |
Nov 25, 2014 | 82.10 | 83.09 | 81.97 | 82.93 | 137,436 | +0.95(+1.16%) |
Nov 24, 2014 | 81.43 | 82.00 | 81.34 | 81.98 | 92,348 | +0.20(+0.24%) |
Nov 21, 2014 | 81.51 | 81.82 | 81.29 | 81.78 | 64,983 | +0.77(+0.96%) |
Nov 20, 2014 | 81.58 | 81.58 | 80.84 | 81.01 | 417,914 | +0.48(+0.60%) |
Nov 19, 2014 | 80.72 | 81.21 | 80.52 | 80.52 | 47,195 | -0.47(-0.58%) |
Nov 18, 2014 | 81.05 | 81.29 | 80.82 | 81.00 | 63,264 | +0.18(+0.23%) |
Nov 17, 2014 | 81.44 | 81.48 | 80.59 | 80.81 | 78,869 | -0.41(-0.50%) |
Nov 14, 2014 | 80.59 | 81.36 | 80.54 | 81.22 | 59,005 | +0.69(+0.86%) |
Nov 13, 2014 | 80.59 | 80.91 | 80.23 | 80.53 | 62,499 | +0.19(+0.24%) |
Nov 12, 2014 | 81.21 | 81.24 | 80.17 | 80.34 | 31,103 | -0.18(-0.23%) |
Nov 11, 2014 | 80.61 | 80.65 | 80.04 | 80.52 | 38,677 | +0.17(+0.21%) |
Nov 10, 2014 | 81.29 | 81.29 | 80.23 | 80.36 | 55,990 | -0.93(-1.14%) |
Nov 07, 2014 | 80.24 | 81.33 | 80.21 | 81.29 | 140,380 | +1.07(+1.34%) |
Nov 06, 2014 | 80.45 | 80.69 | 80.06 | 80.21 | 141,134 | -0.68(-0.84%) |
Nov 05, 2014 | 80.74 | 81.11 | 80.57 | 80.89 | 40,296 | -0.07(-0.09%) |
Nov 04, 2014 | 81.29 | 81.64 | 80.81 | 80.96 | 99,236 | +0.32(+0.39%) |
Nov 03, 2014 | 80.62 | 80.86 | 79.77 | 80.64 | 224,331 | +0.03(+0.04%) |
Oct 31, 2014 | 80.93 | 81.36 | 80.00 | 80.62 | 79,275 | -0.20(-0.25%) |
Oct 30, 2014 | 81.52 | 82.37 | 77.76 | 80.81 | 80,095 | +0.19(+0.24%) |
Oct 29, 2014 | 79.87 | 81.17 | 79.55 | 80.62 | 129,062 | +0.23(+0.28%) |
Oct 28, 2014 | 80.67 | 80.78 | 80.13 | 80.40 | 100,918 | -0.57(-0.71%) |
Oct 27, 2014 | 81.08 | 80.85 | 80.74 | 80.97 | 50,411 | +0.12(+0.15%) |
Oct 24, 2014 | 80.94 | 81.96 | 80.53 | 80.85 | 56,058 | +0.08(+0.10%) |
Oct 23, 2014 | 81.70 | 81.70 | 80.30 | 80.76 | 150,141 | -0.95(-1.16%) |
Oct 22, 2014 | 81.48 | 81.75 | 81.24 | 81.71 | 129,175 | +0.16(+0.20%) |
Oct 21, 2014 | 81.85 | 82.10 | 81.48 | 81.55 | 122,364 | -0.97(-1.17%) |
Oct 20, 2014 | 82.72 | 82.83 | 82.00 | 82.52 | 84,516 | +0.35(+0.43%) |
Oct 17, 2014 | 82.35 | 82.51 | 81.22 | 82.16 | 148,057 | -0.43(-0.52%) |
Oct 16, 2014 | 85.05 | 85.05 | 82.40 | 82.59 | 150,376 | -0.79(-0.95%) |
Oct 15, 2014 | 85.93 | 90.26 | 83.10 | 83.39 | 394,496 | +0.35(+0.43%) |
Oct 14, 2014 | 82.87 | 83.03 | 81.95 | 83.03 | 118,519 | +0.81(+0.98%) |
Oct 13, 2014 | 81.74 | 82.68 | 81.29 | 82.23 | 133,869 | +1.07(+1.32%) |
Oct 10, 2014 | 80.81 | 81.26 | 80.60 | 81.15 | 57,419 | +0.90(+1.12%) |
Oct 09, 2014 | 80.59 | 80.78 | 80.09 | 80.25 | 38,568 | -0.31(-0.38%) |
Oct 08, 2014 | 80.72 | 80.87 | 79.86 | 80.56 | 80,976 | -0.16(-0.19%) |
Oct 07, 2014 | 79.31 | 80.81 | 79.31 | 80.71 | 230,084 | +1.62(+2.05%) |
Oct 06, 2014 | 79.05 | 79.62 | 78.71 | 79.10 | 105,963 | -0.03(-0.04%) |
Oct 03, 2014 | 78.30 | 79.36 | 78.14 | 79.12 | 127,168 | +0.66(+0.84%) |
Oct 02, 2014 | 79.14 | 79.49 | 78.47 | 78.47 | 72,746 | -1.06(-1.33%) |
Oct 01, 2014 | 78.16 | 79.53 | 78.15 | 79.53 | 188,392 | +2.16(+2.79%) |
Sep 30, 2014 | 77.71 | 78.12 | 77.15 | 77.37 | 196,475 | -0.52(-0.67%) |
Sep 29, 2014 | 77.84 | 78.29 | 77.76 | 77.89 | 103,360 | +0.76(+0.98%) |
Sep 26, 2014 | 77.16 | 77.54 | 76.62 | 77.14 | 41,411 | -0.10(-0.13%) |
Sep 25, 2014 | 76.41 | 77.25 | 76.34 | 77.24 | 40,994 | +1.46(+1.93%) |
Sep 24, 2014 | 76.42 | 76.58 | 75.72 | 75.77 | 35,263 | -0.99(-1.29%) |
Sep 23, 2014 | 75.95 | 76.88 | 75.72 | 76.76 | 77,941 | +1.04(+1.37%) |
Sep 22, 2014 | 75.89 | 76.05 | 75.46 | 75.72 | 43,589 | +0.17(+0.23%) |
Sep 19, 2014 | 75.85 | 75.85 | 74.28 | 75.55 | 28,646 | +1.42(+1.91%) |
Sep 18, 2014 | 74.41 | 74.65 | 74.03 | 74.14 | 19,080 | +0.43(+0.59%) |
Sep 17, 2014 | 74.47 | 74.74 | 73.70 | 73.70 | 56,242 | -0.59(-0.79%) |
Sep 16, 2014 | 74.61 | 74.61 | 73.92 | 74.29 | 52,223 | -0.18(-0.24%) |
Sep 15, 2014 | 74.79 | 75.29 | 74.24 | 74.46 | 94,798 | -0.11(-0.15%) |
Sep 12, 2014 | 74.96 | 75.09 | 74.24 | 74.58 | 100,363 | -1.12(-1.48%) |
Sep 11, 2014 | 76.44 | 76.44 | 75.62 | 75.70 | 29,835 | -0.35(-0.46%) |
Sep 10, 2014 | 76.35 | 76.35 | 75.92 | 76.05 | 55,380 | -0.83(-1.09%) |
Sep 09, 2014 | 76.46 | 76.97 | 76.46 | 76.88 | 83,663 | +0.22(+0.29%) |
Sep 08, 2014 | 77.03 | 77.60 | 76.44 | 76.66 | 99,086 | -0.24(-0.31%) |
Sep 05, 2014 | 77.59 | 77.66 | 76.25 | 76.90 | 196,040 | -0.25(-0.32%) |
Sep 04, 2014 | 77.70 | 77.78 | 77.36 | 77.14 | 123,010 | -1.25(-1.59%) |
Sep 03, 2014 | 77.73 | 78.39 | 77.57 | 78.39 | 145,033 | +0.46(+0.59%) |