Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 83.60 | 83.90 | 83.15 | 83.66 | 124,300 | +0.23(+0.28%) |
Nov 26, 2014 | 81.74 | 83.43 | 83.43 | 83.43 | 205,614 | +1.73(+2.12%) |
Nov 25, 2014 | 81.93 | 81.95 | 81.52 | 81.70 | 227,227 | +0.02(+0.02%) |
Nov 24, 2014 | 81.07 | 81.73 | 80.94 | 81.68 | 198,447 | +0.78(+0.96%) |
Nov 21, 2014 | 80.88 | 81.15 | 80.27 | 80.91 | 406,373 | +0.88(+1.10%) |
Nov 20, 2014 | 78.94 | 80.12 | 78.60 | 80.03 | 242,498 | +0.73(+0.91%) |
Nov 19, 2014 | 79.98 | 79.98 | 78.94 | 79.30 | 270,189 | -0.55(-0.68%) |
Nov 18, 2014 | 78.45 | 80.06 | 78.45 | 79.85 | 170,075 | +1.53(+1.95%) |
Nov 17, 2014 | 78.31 | 78.54 | 77.68 | 78.32 | 321,957 | -0.36(-0.46%) |
Nov 14, 2014 | 77.86 | 78.73 | 77.44 | 78.68 | 103,345 | +0.68(+0.87%) |
Nov 13, 2014 | 78.24 | 78.77 | 77.72 | 78.00 | 69,434 | +0.01(+0.01%) |
Nov 12, 2014 | 77.80 | 78.05 | 77.57 | 77.99 | 94,858 | -0.12(-0.15%) |
Nov 11, 2014 | 78.38 | 78.38 | 77.77 | 78.10 | 198,649 | -0.15(-0.19%) |
Nov 10, 2014 | 77.90 | 78.38 | 77.57 | 78.25 | 121,424 | +0.57(+0.74%) |
Nov 07, 2014 | 78.30 | 78.55 | 77.06 | 77.68 | 165,747 | -0.71(-0.90%) |
Nov 06, 2014 | 78.60 | 78.88 | 77.90 | 78.39 | 364,142 | -0.68(-0.86%) |
Nov 05, 2014 | 78.87 | 79.17 | 78.19 | 79.07 | 283,968 | +0.79(+1.01%) |
Nov 04, 2014 | 78.27 | 78.75 | 77.70 | 78.28 | 200,869 | -0.29(-0.36%) |
Nov 03, 2014 | 78.15 | 78.99 | 78.03 | 78.57 | 621,559 | +0.54(+0.69%) |
Oct 31, 2014 | 77.18 | 78.40 | 77.18 | 78.03 | 834,383 | +2.94(+3.91%) |
Oct 30, 2014 | 75.66 | 75.74 | 74.15 | 75.09 | 426,326 | -0.92(-1.21%) |
Oct 29, 2014 | 75.74 | 76.09 | 75.15 | 76.02 | 693,995 | +0.15(+0.20%) |
Oct 28, 2014 | 75.19 | 75.89 | 74.94 | 75.86 | 480,639 | +1.07(+1.42%) |
Oct 27, 2014 | 74.40 | 74.92 | 74.45 | 74.80 | 503,513 | +0.35(+0.47%) |
Oct 24, 2014 | 73.73 | 74.64 | 73.68 | 74.45 | 232,693 | +0.73(+1.00%) |
Oct 23, 2014 | 73.63 | 74.11 | 73.40 | 73.72 | 264,128 | +1.05(+1.44%) |
Oct 22, 2014 | 74.29 | 74.39 | 72.63 | 72.67 | 747,746 | -1.06(-1.43%) |
Oct 21, 2014 | 71.94 | 73.76 | 71.89 | 73.72 | 404,483 | +2.62(+3.69%) |
Oct 20, 2014 | 70.02 | 71.17 | 69.53 | 71.10 | 220,392 | +1.11(+1.59%) |
Oct 17, 2014 | 70.72 | 71.18 | 69.88 | 69.99 | 581,833 | +0.51(+0.73%) |
Oct 16, 2014 | 67.48 | 69.95 | 67.47 | 69.48 | 368,700 | +1.06(+1.54%) |
Oct 15, 2014 | 66.79 | 68.94 | 66.40 | 68.42 | 738,866 | +0.32(+0.47%) |
Oct 14, 2014 | 68.09 | 69.39 | 67.54 | 68.10 | 1,128,500 | +1.21(+1.81%) |
Oct 13, 2014 | 68.38 | 69.23 | 66.85 | 66.89 | 1,647,393 | -1.45(-2.12%) |
Oct 10, 2014 | 71.36 | 71.38 | 67.88 | 68.34 | 1,471,292 | -5.06(-6.89%) |
Oct 09, 2014 | 75.29 | 75.30 | 73.36 | 73.40 | 487,826 | -2.04(-2.71%) |
Oct 08, 2014 | 73.94 | 75.60 | 73.17 | 75.44 | 163,563 | +1.67(+2.26%) |
Oct 07, 2014 | 74.96 | 75.12 | 73.78 | 73.78 | 469,348 | -1.43(-1.90%) |
Oct 06, 2014 | 76.01 | 76.14 | 74.72 | 75.21 | 160,064 | -0.66(-0.87%) |
Oct 03, 2014 | 76.03 | 76.38 | 75.47 | 75.87 | 182,264 | +0.47(+0.63%) |
Oct 02, 2014 | 75.85 | 75.85 | 74.05 | 75.40 | 217,610 | -0.47(-0.61%) |
Oct 01, 2014 | 77.61 | 77.61 | 75.67 | 75.86 | 624,226 | -1.90(-2.44%) |
Sep 30, 2014 | 78.52 | 78.52 | 77.48 | 77.76 | 138,010 | -0.64(-0.82%) |
Sep 29, 2014 | 77.52 | 78.66 | 77.37 | 78.41 | 121,262 | +0.10(+0.13%) |
Sep 26, 2014 | 78.00 | 78.50 | 77.74 | 78.31 | 308,394 | +0.91(+1.18%) |
Sep 25, 2014 | 78.68 | 78.73 | 77.15 | 77.40 | 189,128 | -1.44(-1.83%) |
Sep 24, 2014 | 78.00 | 78.86 | 78.00 | 78.84 | 122,477 | +0.98(+1.25%) |
Sep 23, 2014 | 77.74 | 78.46 | 77.56 | 77.86 | 236,179 | -0.25(-0.32%) |
Sep 22, 2014 | 78.78 | 78.97 | 77.96 | 78.11 | 117,863 | -0.96(-1.21%) |
Sep 19, 2014 | 80.44 | 80.46 | 78.92 | 79.07 | 126,591 | -1.00(-1.25%) |
Sep 18, 2014 | 79.19 | 80.07 | 79.12 | 80.07 | 132,714 | +1.21(+1.53%) |
Sep 17, 2014 | 78.44 | 79.30 | 78.37 | 78.86 | 165,703 | +0.56(+0.72%) |
Sep 16, 2014 | 76.83 | 78.40 | 76.80 | 78.30 | 621,321 | +1.34(+1.74%) |
Sep 15, 2014 | 78.08 | 78.10 | 76.92 | 76.96 | 243,600 | -0.96(-1.23%) |
Sep 12, 2014 | 78.80 | 78.80 | 77.75 | 77.91 | 233,214 | -0.98(-1.24%) |
Sep 11, 2014 | 78.44 | 78.90 | 78.12 | 78.90 | 93,645 | +0.21(+0.26%) |
Sep 10, 2014 | 78.64 | 78.83 | 78.25 | 78.69 | 60,534 | -0.03(-0.03%) |
Sep 09, 2014 | 79.47 | 79.53 | 78.61 | 78.72 | 71,166 | -0.73(-0.92%) |
Sep 08, 2014 | 79.16 | 79.89 | 79.15 | 79.45 | 177,084 | +0.20(+0.25%) |
Sep 05, 2014 | 78.66 | 79.25 | 78.59 | 79.25 | 166,214 | +0.65(+0.83%) |
Sep 04, 2014 | 78.58 | 79.14 | 78.40 | 78.60 | 101,002 | +0.22(+0.28%) |
Sep 03, 2014 | 78.47 | 78.67 | 78.21 | 78.38 | 88,925 | +0.21(+0.27%) |