Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 81.36 | 82.89 | 81.24 | 81.37 | 123,094 | +0.46(+0.57%) |
Nov 26, 2014 | 81.09 | 80.91 | 80.91 | 80.91 | 145,400 | -0.06(-0.07%) |
Nov 25, 2014 | 81.47 | 82.18 | 80.08 | 80.97 | 119,944 | -0.02(-0.02%) |
Nov 24, 2014 | 80.20 | 81.48 | 80.18 | 80.99 | 164,726 | +0.91(+1.14%) |
Nov 21, 2014 | 79.51 | 80.53 | 79.41 | 80.08 | 158,231 | +1.13(+1.43%) |
Nov 20, 2014 | 77.89 | 79.30 | 77.89 | 78.95 | 277,308 | +1.00(+1.28%) |
Nov 19, 2014 | 78.46 | 78.46 | 77.10 | 77.95 | 177,842 | -0.33(-0.42%) |
Nov 18, 2014 | 78.24 | 79.13 | 77.85 | 78.28 | 148,482 | -0.20(-0.25%) |
Nov 17, 2014 | 79.69 | 79.71 | 78.35 | 78.48 | 91,359 | -1.29(-1.62%) |
Nov 14, 2014 | 80.27 | 80.55 | 79.57 | 79.77 | 125,465 | -0.70(-0.87%) |
Nov 13, 2014 | 81.20 | 81.76 | 79.88 | 80.47 | 120,187 | -0.84(-1.03%) |
Nov 12, 2014 | 79.17 | 81.48 | 78.41 | 81.31 | 110,325 | +2.17(+2.74%) |
Nov 11, 2014 | 78.68 | 79.19 | 77.54 | 79.14 | 72,860 | +0.40(+0.51%) |
Nov 10, 2014 | 79.02 | 79.02 | 77.72 | 78.74 | 69,987 | -0.01(-0.01%) |
Nov 07, 2014 | 78.85 | 79.10 | 78.14 | 78.75 | 77,473 | -0.13(-0.16%) |
Nov 06, 2014 | 77.62 | 78.97 | 76.95 | 78.88 | 98,270 | +1.52(+1.96%) |
Nov 05, 2014 | 76.38 | 77.43 | 76.13 | 77.36 | 90,592 | +1.48(+1.95%) |
Nov 04, 2014 | 76.59 | 76.59 | 75.10 | 75.88 | 80,051 | -0.80(-1.04%) |
Nov 03, 2014 | 76.53 | 77.35 | 76.07 | 76.68 | 95,411 | -0.01(-0.01%) |
Oct 31, 2014 | 78.91 | 78.97 | 76.17 | 76.69 | 148,025 | -0.59(-0.76%) |
Oct 30, 2014 | 76.65 | 78.29 | 76.63 | 77.28 | 124,491 | -0.02(-0.03%) |
Oct 29, 2014 | 77.16 | 78.22 | 76.88 | 77.30 | 133,897 | +0.14(+0.18%) |
Oct 28, 2014 | 74.87 | 77.29 | 74.25 | 77.16 | 114,521 | +2.44(+3.27%) |
Oct 27, 2014 | 74.35 | 74.81 | 74.79 | 74.72 | 76,024 | -0.07(-0.09%) |
Oct 24, 2014 | 74.44 | 75.15 | 73.66 | 74.79 | 104,630 | +0.40(+0.54%) |
Oct 23, 2014 | 74.37 | 75.14 | 73.95 | 74.39 | 101,189 | +0.50(+0.68%) |
Oct 22, 2014 | 74.71 | 75.85 | 73.78 | 73.89 | 111,922 | -0.67(-0.90%) |
Oct 21, 2014 | 73.18 | 75.00 | 72.93 | 74.56 | 103,124 | +1.62(+2.22%) |
Oct 20, 2014 | 71.93 | 73.32 | 71.93 | 72.94 | 120,720 | +0.90(+1.25%) |
Oct 17, 2014 | 73.58 | 74.12 | 71.76 | 72.04 | 166,568 | -1.34(-1.83%) |
Oct 16, 2014 | 72.73 | 74.15 | 72.57 | 73.38 | 98,228 | -0.29(-0.39%) |
Oct 15, 2014 | 71.57 | 74.21 | 71.24 | 73.67 | 159,686 | +0.92(+1.26%) |
Oct 14, 2014 | 72.87 | 73.69 | 72.16 | 72.75 | 156,878 | +0.35(+0.48%) |
Oct 13, 2014 | 73.20 | 73.65 | 72.19 | 72.40 | 189,965 | -0.82(-1.12%) |
Oct 10, 2014 | 71.71 | 73.87 | 71.71 | 73.22 | 135,007 | +1.07(+1.48%) |
Oct 09, 2014 | 72.35 | 72.84 | 71.77 | 72.15 | 119,800 | -0.64(-0.88%) |
Oct 08, 2014 | 71.90 | 72.92 | 71.46 | 72.79 | 130,328 | +0.88(+1.22%) |
Oct 07, 2014 | 72.97 | 73.40 | 71.88 | 71.91 | 115,422 | -1.58(-2.15%) |
Oct 06, 2014 | 75.00 | 75.08 | 73.39 | 73.49 | 121,279 | -1.43(-1.91%) |
Oct 03, 2014 | 75.01 | 75.60 | 74.68 | 74.92 | 105,134 | +0.72(+0.97%) |
Oct 02, 2014 | 73.54 | 74.73 | 73.06 | 74.20 | 233,351 | +0.63(+0.86%) |
Oct 01, 2014 | 74.68 | 74.78 | 73.51 | 73.57 | 131,549 | -1.18(-1.58%) |
Sep 30, 2014 | 76.51 | 76.54 | 74.72 | 74.75 | 165,813 | -1.76(-2.30%) |
Sep 29, 2014 | 75.90 | 77.12 | 75.48 | 76.51 | 88,738 | +0.08(+0.10%) |
Sep 26, 2014 | 76.29 | 77.14 | 75.78 | 76.43 | 90,890 | +0.20(+0.26%) |
Sep 25, 2014 | 76.95 | 77.66 | 75.46 | 76.23 | 104,509 | -0.78(-1.01%) |
Sep 24, 2014 | 75.78 | 77.17 | 75.41 | 77.01 | 139,931 | +1.26(+1.66%) |
Sep 23, 2014 | 76.68 | 77.19 | 75.58 | 75.75 | 132,346 | -1.41(-1.83%) |
Sep 22, 2014 | 78.25 | 79.14 | 77.03 | 77.16 | 120,122 | -1.45(-1.84%) |
Sep 19, 2014 | 79.37 | 79.83 | 78.22 | 78.61 | 245,636 | -0.67(-0.85%) |
Sep 18, 2014 | 78.51 | 79.59 | 78.35 | 79.28 | 139,651 | +0.83(+1.06%) |
Sep 17, 2014 | 78.25 | 78.73 | 77.55 | 78.45 | 157,715 | -0.03(-0.04%) |
Sep 16, 2014 | 77.10 | 79.02 | 77.10 | 78.48 | 127,758 | +1.22(+1.58%) |
Sep 15, 2014 | 78.53 | 78.53 | 77.10 | 77.26 | 92,738 | -1.37(-1.74%) |
Sep 12, 2014 | 79.67 | 79.91 | 78.34 | 78.63 | 142,664 | -1.25(-1.56%) |
Sep 11, 2014 | 77.21 | 79.97 | 77.21 | 79.88 | 172,329 | +2.25(+2.90%) |
Sep 10, 2014 | 77.94 | 78.12 | 77.08 | 77.63 | 94,422 | -0.39(-0.50%) |
Sep 09, 2014 | 78.69 | 79.05 | 77.83 | 78.02 | 146,543 | -0.85(-1.08%) |
Sep 08, 2014 | 78.73 | 78.89 | 77.59 | 78.87 | 141,971 | -0.01(-0.01%) |
Sep 05, 2014 | 78.61 | 79.17 | 78.50 | 78.88 | 135,673 | -0.32(-0.40%) |
Sep 04, 2014 | 79.90 | 80.66 | 78.93 | 79.20 | 130,361 | -0.58(-0.73%) |
Sep 03, 2014 | 80.94 | 81.16 | 79.46 | 79.78 | 233,890 | -0.90(-1.12%) |