Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 83.52 | 83.81 | 83.07 | 83.58 | 124,427 | +0.23(+0.28%) |
Nov 26, 2014 | 81.65 | 83.35 | 83.35 | 83.35 | 205,824 | +1.73(+2.12%) |
Nov 25, 2014 | 81.84 | 81.87 | 81.44 | 81.62 | 227,459 | +0.02(+0.02%) |
Nov 24, 2014 | 80.98 | 81.65 | 80.85 | 81.60 | 198,650 | +0.78(+0.96%) |
Nov 21, 2014 | 80.80 | 81.06 | 80.19 | 80.82 | 406,788 | +0.88(+1.10%) |
Nov 20, 2014 | 78.86 | 80.04 | 78.52 | 79.95 | 242,746 | +0.72(+0.91%) |
Nov 19, 2014 | 79.90 | 79.90 | 78.86 | 79.22 | 270,465 | -0.55(-0.68%) |
Nov 18, 2014 | 78.37 | 79.98 | 78.37 | 79.77 | 170,249 | +1.53(+1.95%) |
Nov 17, 2014 | 78.23 | 78.46 | 77.60 | 78.24 | 322,286 | -0.36(-0.46%) |
Nov 14, 2014 | 77.78 | 78.65 | 77.36 | 78.60 | 103,451 | +0.68(+0.87%) |
Nov 13, 2014 | 78.16 | 78.69 | 77.64 | 77.92 | 69,505 | +0.01(+0.01%) |
Nov 12, 2014 | 77.72 | 77.97 | 77.49 | 77.91 | 94,955 | -0.12(-0.15%) |
Nov 11, 2014 | 78.30 | 78.30 | 77.69 | 78.02 | 198,852 | -0.15(-0.19%) |
Nov 10, 2014 | 77.82 | 78.30 | 77.49 | 78.18 | 121,548 | +0.57(+0.74%) |
Nov 07, 2014 | 78.22 | 78.47 | 76.98 | 77.60 | 165,917 | -0.71(-0.90%) |
Nov 06, 2014 | 78.52 | 78.80 | 77.82 | 78.31 | 364,514 | -0.68(-0.86%) |
Nov 05, 2014 | 78.79 | 79.09 | 78.11 | 78.99 | 284,258 | +0.79(+1.01%) |
Nov 04, 2014 | 78.19 | 78.67 | 77.62 | 78.20 | 201,075 | -0.29(-0.36%) |
Nov 03, 2014 | 78.07 | 78.91 | 77.95 | 78.49 | 622,194 | +0.54(+0.69%) |
Oct 31, 2014 | 77.10 | 78.32 | 77.10 | 77.95 | 835,235 | +2.93(+3.91%) |
Oct 30, 2014 | 75.58 | 75.66 | 74.08 | 75.02 | 426,761 | -0.92(-1.21%) |
Oct 29, 2014 | 75.66 | 76.01 | 75.07 | 75.94 | 694,704 | +0.15(+0.20%) |
Oct 28, 2014 | 75.12 | 75.81 | 74.87 | 75.79 | 481,130 | +1.06(+1.42%) |
Oct 27, 2014 | 74.32 | 74.84 | 74.37 | 74.72 | 504,028 | +0.35(+0.47%) |
Oct 24, 2014 | 73.66 | 74.56 | 73.60 | 74.37 | 232,931 | +0.73(+1.00%) |
Oct 23, 2014 | 73.55 | 74.03 | 73.33 | 73.64 | 264,398 | +1.05(+1.44%) |
Oct 22, 2014 | 74.21 | 74.31 | 72.56 | 72.59 | 748,510 | -1.06(-1.43%) |
Oct 21, 2014 | 71.87 | 73.69 | 71.82 | 73.65 | 404,897 | +2.62(+3.69%) |
Oct 20, 2014 | 69.95 | 71.10 | 69.45 | 71.03 | 220,617 | +1.11(+1.59%) |
Oct 17, 2014 | 70.65 | 71.11 | 69.81 | 69.92 | 582,428 | +0.51(+0.73%) |
Oct 16, 2014 | 67.41 | 69.88 | 67.40 | 69.41 | 369,077 | +1.06(+1.54%) |
Oct 15, 2014 | 66.73 | 68.87 | 66.33 | 68.35 | 739,621 | +0.32(+0.47%) |
Oct 14, 2014 | 68.02 | 69.32 | 67.47 | 68.03 | 1,129,653 | +1.21(+1.81%) |
Oct 13, 2014 | 68.31 | 69.16 | 66.78 | 66.82 | 1,649,076 | -1.45(-2.12%) |
Oct 10, 2014 | 71.29 | 71.31 | 67.81 | 68.27 | 1,472,795 | -5.05(-6.89%) |
Oct 09, 2014 | 75.21 | 75.22 | 73.28 | 73.33 | 488,324 | -2.04(-2.71%) |
Oct 08, 2014 | 73.86 | 75.53 | 73.09 | 75.37 | 163,730 | +1.66(+2.26%) |
Oct 07, 2014 | 74.88 | 75.04 | 73.70 | 73.70 | 469,828 | -1.43(-1.90%) |
Oct 06, 2014 | 75.93 | 76.06 | 74.64 | 75.13 | 160,227 | -0.66(-0.87%) |
Oct 03, 2014 | 75.96 | 76.31 | 75.39 | 75.80 | 182,450 | +0.47(+0.63%) |
Oct 02, 2014 | 75.77 | 75.77 | 73.97 | 75.32 | 217,832 | -0.47(-0.61%) |
Oct 01, 2014 | 77.53 | 77.53 | 75.59 | 75.79 | 624,864 | -1.90(-2.44%) |
Sep 30, 2014 | 78.44 | 78.44 | 77.40 | 77.68 | 138,151 | -0.64(-0.82%) |
Sep 29, 2014 | 77.44 | 78.58 | 77.29 | 78.33 | 121,386 | +0.10(+0.13%) |
Sep 26, 2014 | 77.92 | 78.42 | 77.66 | 78.23 | 308,709 | +0.91(+1.18%) |
Sep 25, 2014 | 78.60 | 78.65 | 77.07 | 77.32 | 189,321 | -1.44(-1.83%) |
Sep 24, 2014 | 77.92 | 78.78 | 77.92 | 78.76 | 122,602 | +0.98(+1.25%) |
Sep 23, 2014 | 77.67 | 78.38 | 77.48 | 77.78 | 236,421 | -0.25(-0.32%) |
Sep 22, 2014 | 78.70 | 78.89 | 77.88 | 78.03 | 117,983 | -0.95(-1.21%) |
Sep 19, 2014 | 80.36 | 80.38 | 78.84 | 78.99 | 126,721 | -1.00(-1.25%) |
Sep 18, 2014 | 79.11 | 79.98 | 79.04 | 79.98 | 132,850 | +1.20(+1.53%) |
Sep 17, 2014 | 78.36 | 79.22 | 78.29 | 78.78 | 165,873 | +0.56(+0.72%) |
Sep 16, 2014 | 76.76 | 78.32 | 76.72 | 78.22 | 621,956 | +1.34(+1.74%) |
Sep 15, 2014 | 78.00 | 78.02 | 76.84 | 76.88 | 243,849 | -0.95(-1.23%) |
Sep 12, 2014 | 78.72 | 78.72 | 77.67 | 77.83 | 233,452 | -0.98(-1.24%) |
Sep 11, 2014 | 78.36 | 78.82 | 78.04 | 78.82 | 93,741 | +0.21(+0.26%) |
Sep 10, 2014 | 78.56 | 78.74 | 78.17 | 78.61 | 60,596 | -0.03(-0.03%) |
Sep 09, 2014 | 79.39 | 79.45 | 78.53 | 78.64 | 71,239 | -0.73(-0.92%) |
Sep 08, 2014 | 79.08 | 79.81 | 79.07 | 79.37 | 177,265 | +0.20(+0.25%) |
Sep 05, 2014 | 78.58 | 79.17 | 78.51 | 79.17 | 166,384 | +0.65(+0.83%) |
Sep 04, 2014 | 78.50 | 79.06 | 78.32 | 78.52 | 101,105 | +0.22(+0.28%) |
Sep 03, 2014 | 78.39 | 78.59 | 78.13 | 78.30 | 89,016 | +0.21(+0.27%) |