Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 86.63 | 87.49 | 86.63 | 87.33 | 19,294 | +0.88(+1.01%) |
Nov 26, 2014 | 86.33 | 86.45 | 86.45 | 86.45 | 26,600 | +0.19(+0.22%) |
Nov 25, 2014 | 86.10 | 86.45 | 86.07 | 86.26 | 17,572 | +0.20(+0.23%) |
Nov 24, 2014 | 86.16 | 86.34 | 85.93 | 86.06 | 47,012 | +0.09(+0.10%) |
Nov 21, 2014 | 86.53 | 86.53 | 85.93 | 85.97 | 43,647 | +0.25(+0.29%) |
Nov 20, 2014 | 85.53 | 85.85 | 85.53 | 85.72 | 7,375 | -0.09(-0.10%) |
Nov 19, 2014 | 85.45 | 85.87 | 85.38 | 85.81 | 26,169 | +0.20(+0.24%) |
Nov 18, 2014 | 85.28 | 85.66 | 85.26 | 85.61 | 10,716 | +0.40(+0.47%) |
Nov 17, 2014 | 84.70 | 85.21 | 84.70 | 85.21 | 17,579 | +0.51(+0.60%) |
Nov 14, 2014 | 85.09 | 85.09 | 84.50 | 84.70 | 13,593 | -0.34(-0.40%) |
Nov 13, 2014 | 84.94 | 85.54 | 84.81 | 85.04 | 20,120 | +0.11(+0.12%) |
Nov 12, 2014 | 84.47 | 85.06 | 84.47 | 84.94 | 56,908 | +0.25(+0.30%) |
Nov 11, 2014 | 84.59 | 84.82 | 84.59 | 84.68 | 15,959 | -0.02(-0.02%) |
Nov 10, 2014 | 84.42 | 84.70 | 84.32 | 84.70 | 28,148 | +0.25(+0.30%) |
Nov 07, 2014 | 84.03 | 84.51 | 84.02 | 84.45 | 45,260 | +0.00(+0.00%) |
Nov 06, 2014 | 84.44 | 84.46 | 84.03 | 84.45 | 108,841 | +0.39(+0.47%) |
Nov 05, 2014 | 83.97 | 84.26 | 83.75 | 84.06 | 58,434 | +0.53(+0.63%) |
Nov 04, 2014 | 83.25 | 83.83 | 83.25 | 83.53 | 58,123 | -0.06(-0.07%) |
Nov 03, 2014 | 83.24 | 83.61 | 83.24 | 83.58 | 211,751 | +0.29(+0.34%) |
Oct 31, 2014 | 83.29 | 83.52 | 82.97 | 83.30 | 38,378 | +0.69(+0.84%) |
Oct 30, 2014 | 81.85 | 82.78 | 81.67 | 82.60 | 26,328 | +0.57(+0.70%) |
Oct 29, 2014 | 82.26 | 82.34 | 81.59 | 82.03 | 14,532 | -0.25(-0.31%) |
Oct 28, 2014 | 81.76 | 82.29 | 81.67 | 82.29 | 27,789 | +0.78(+0.95%) |
Oct 27, 2014 | 81.17 | 81.50 | 81.50 | 81.51 | 54,266 | +0.02(+0.02%) |
Oct 24, 2014 | 81.12 | 81.51 | 81.10 | 81.50 | 48,724 | +0.59(+0.73%) |
Oct 23, 2014 | 81.20 | 81.37 | 80.85 | 80.91 | 38,298 | +0.11(+0.13%) |
Oct 22, 2014 | 80.85 | 81.40 | 80.79 | 80.80 | 57,534 | -0.04(-0.05%) |
Oct 21, 2014 | 80.19 | 80.84 | 79.86 | 80.84 | 108,050 | +0.66(+0.82%) |
Oct 20, 2014 | 78.88 | 80.21 | 78.88 | 80.18 | 284,151 | +1.14(+1.44%) |
Oct 17, 2014 | 79.03 | 79.23 | 78.62 | 79.04 | 32,981 | +0.76(+0.97%) |
Oct 16, 2014 | 77.97 | 78.60 | 77.22 | 78.28 | 31,777 | -0.03(-0.04%) |
Oct 15, 2014 | 78.31 | 78.44 | 76.86 | 78.31 | 88,565 | -0.49(-0.62%) |
Oct 14, 2014 | 79.34 | 79.34 | 78.78 | 78.80 | 101,325 | +0.09(+0.12%) |
Oct 13, 2014 | 79.52 | 79.90 | 78.71 | 78.71 | 25,816 | -1.29(-1.62%) |
Oct 10, 2014 | 80.13 | 80.64 | 79.97 | 80.00 | 14,707 | -0.12(-0.15%) |
Oct 09, 2014 | 81.13 | 81.36 | 80.11 | 80.12 | 31,229 | -1.24(-1.52%) |
Oct 08, 2014 | 80.35 | 81.36 | 79.98 | 81.36 | 36,737 | +1.09(+1.36%) |
Oct 07, 2014 | 80.70 | 81.05 | 80.27 | 80.27 | 51,177 | -0.90(-1.11%) |
Oct 06, 2014 | 81.35 | 81.35 | 80.66 | 81.17 | 48,355 | +0.05(+0.06%) |
Oct 03, 2014 | 80.80 | 81.18 | 80.56 | 81.12 | 78,817 | +0.80(+1.00%) |
Oct 02, 2014 | 79.95 | 80.37 | 79.71 | 80.32 | 113,501 | +0.28(+0.35%) |
Oct 01, 2014 | 80.29 | 80.49 | 79.81 | 80.04 | 465,368 | -0.52(-0.64%) |
Sep 30, 2014 | 80.83 | 80.83 | 80.38 | 80.56 | 37,521 | -0.27(-0.33%) |
Sep 29, 2014 | 80.65 | 81.11 | 80.65 | 80.83 | 437,937 | -0.38(-0.47%) |
Sep 26, 2014 | 80.70 | 81.27 | 80.70 | 81.21 | 20,055 | +0.62(+0.77%) |
Sep 25, 2014 | 81.49 | 81.49 | 80.48 | 80.59 | 162,008 | -1.04(-1.28%) |
Sep 24, 2014 | 81.19 | 81.64 | 81.12 | 81.63 | 27,528 | +0.79(+0.98%) |
Sep 23, 2014 | 81.25 | 81.36 | 80.84 | 80.84 | 117,549 | -0.60(-0.74%) |
Sep 22, 2014 | 81.76 | 81.76 | 81.36 | 81.45 | 35,234 | -0.54(-0.65%) |
Sep 19, 2014 | 82.16 | 82.16 | 81.85 | 81.98 | 8,578 | +0.08(+0.10%) |
Sep 18, 2014 | 81.75 | 81.95 | 81.70 | 81.90 | 14,549 | +0.36(+0.44%) |
Sep 17, 2014 | 81.71 | 81.81 | 81.41 | 81.54 | 29,406 | -0.08(-0.10%) |
Sep 16, 2014 | 81.21 | 81.83 | 81.21 | 81.62 | 10,825 | +0.40(+0.49%) |
Sep 15, 2014 | 81.32 | 81.38 | 81.14 | 81.23 | 6,519 | +0.07(+0.09%) |
Sep 12, 2014 | 81.62 | 81.72 | 81.02 | 81.15 | 6,288 | -0.49(-0.61%) |
Sep 11, 2014 | 81.30 | 81.70 | 81.30 | 81.65 | 6,602 | +0.10(+0.12%) |
Sep 10, 2014 | 81.31 | 81.64 | 81.19 | 81.55 | 8,376 | +0.34(+0.41%) |
Sep 09, 2014 | 81.45 | 81.52 | 81.16 | 81.21 | 15,865 | -0.33(-0.40%) |
Sep 08, 2014 | 81.75 | 81.85 | 81.44 | 81.54 | 31,938 | -0.44(-0.54%) |
Sep 05, 2014 | 81.82 | 81.95 | 81.43 | 81.99 | 15,001 | +0.19(+0.23%) |
Sep 04, 2014 | 81.80 | 81.96 | 81.67 | 81.79 | 33,942 | +0.09(+0.11%) |
Sep 03, 2014 | 82.13 | 82.13 | 81.58 | 81.70 | 11,573 | -0.08(-0.10%) |