Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 83.53 | 83.83 | 83.09 | 83.60 | 124,400 | +0.23(+0.28%) |
Nov 26, 2014 | 81.67 | 83.36 | 83.36 | 83.36 | 205,780 | +1.73(+2.11%) |
Nov 25, 2014 | 81.86 | 81.89 | 81.46 | 81.64 | 227,411 | +0.02(+0.02%) |
Nov 24, 2014 | 81.00 | 81.66 | 80.87 | 81.62 | 198,607 | +0.78(+0.96%) |
Nov 21, 2014 | 80.81 | 81.08 | 80.20 | 80.84 | 406,702 | +0.88(+1.10%) |
Nov 20, 2014 | 78.88 | 80.05 | 78.54 | 79.96 | 242,694 | +0.72(+0.91%) |
Nov 19, 2014 | 79.92 | 79.92 | 78.87 | 79.24 | 270,407 | -0.55(-0.68%) |
Nov 18, 2014 | 78.39 | 80.00 | 78.39 | 79.78 | 170,213 | +1.53(+1.96%) |
Nov 17, 2014 | 78.25 | 78.48 | 77.62 | 78.25 | 322,218 | -0.36(-0.46%) |
Nov 14, 2014 | 77.80 | 78.67 | 77.38 | 78.61 | 103,429 | +0.68(+0.87%) |
Nov 13, 2014 | 78.17 | 78.71 | 77.65 | 77.93 | 69,490 | +0.01(+0.01%) |
Nov 12, 2014 | 77.74 | 77.99 | 77.50 | 77.92 | 94,935 | -0.12(-0.15%) |
Nov 11, 2014 | 78.32 | 78.32 | 77.71 | 78.04 | 198,810 | -0.15(-0.19%) |
Nov 10, 2014 | 77.83 | 78.32 | 77.50 | 78.19 | 121,522 | +0.57(+0.74%) |
Nov 07, 2014 | 78.24 | 78.49 | 76.99 | 77.62 | 165,882 | -0.71(-0.90%) |
Nov 06, 2014 | 78.54 | 78.82 | 77.83 | 78.33 | 364,437 | -0.68(-0.86%) |
Nov 05, 2014 | 78.81 | 79.10 | 78.13 | 79.01 | 284,198 | +0.79(+1.01%) |
Nov 04, 2014 | 78.21 | 78.68 | 77.64 | 78.22 | 201,032 | -0.29(-0.36%) |
Nov 03, 2014 | 78.08 | 78.93 | 77.97 | 78.50 | 622,062 | +0.54(+0.69%) |
Oct 31, 2014 | 77.12 | 78.34 | 77.12 | 77.97 | 835,058 | +2.93(+3.91%) |
Oct 30, 2014 | 75.60 | 75.68 | 74.09 | 75.03 | 426,671 | -0.92(-1.21%) |
Oct 29, 2014 | 75.68 | 76.03 | 75.09 | 75.96 | 694,557 | +0.15(+0.20%) |
Oct 28, 2014 | 75.13 | 75.83 | 74.88 | 75.80 | 481,028 | +1.06(+1.42%) |
Oct 27, 2014 | 74.34 | 74.85 | 74.39 | 74.74 | 503,921 | +0.35(+0.47%) |
Oct 24, 2014 | 73.67 | 74.58 | 73.62 | 74.39 | 232,882 | +0.73(+1.00%) |
Oct 23, 2014 | 73.57 | 74.05 | 73.34 | 73.66 | 264,342 | +1.05(+1.44%) |
Oct 22, 2014 | 74.23 | 74.33 | 72.57 | 72.61 | 748,351 | -1.06(-1.43%) |
Oct 21, 2014 | 71.88 | 73.70 | 71.83 | 73.66 | 404,811 | +2.62(+3.69%) |
Oct 20, 2014 | 69.96 | 71.12 | 69.47 | 71.04 | 220,570 | +1.11(+1.59%) |
Oct 17, 2014 | 70.67 | 71.12 | 69.83 | 69.93 | 582,304 | +0.51(+0.73%) |
Oct 16, 2014 | 67.43 | 69.90 | 67.41 | 69.42 | 368,999 | +1.06(+1.54%) |
Oct 15, 2014 | 66.74 | 68.89 | 66.35 | 68.37 | 739,464 | +0.32(+0.47%) |
Oct 14, 2014 | 68.04 | 69.33 | 67.48 | 68.05 | 1,129,413 | +1.21(+1.81%) |
Oct 13, 2014 | 68.32 | 69.17 | 66.79 | 66.84 | 1,648,726 | -1.45(-2.12%) |
Oct 10, 2014 | 71.30 | 71.32 | 67.82 | 68.29 | 1,472,483 | -5.05(-6.89%) |
Oct 09, 2014 | 75.23 | 75.24 | 73.30 | 73.34 | 488,221 | -2.04(-2.71%) |
Oct 08, 2014 | 73.88 | 75.54 | 73.11 | 75.38 | 163,695 | +1.66(+2.26%) |
Oct 07, 2014 | 74.90 | 75.06 | 73.72 | 73.72 | 469,728 | -1.43(-1.90%) |
Oct 06, 2014 | 75.95 | 76.08 | 74.66 | 75.15 | 160,193 | -0.66(-0.87%) |
Oct 03, 2014 | 75.97 | 76.32 | 75.41 | 75.81 | 182,411 | +0.47(+0.63%) |
Oct 02, 2014 | 75.79 | 75.79 | 73.99 | 75.34 | 217,786 | -0.47(-0.61%) |
Oct 01, 2014 | 77.55 | 77.55 | 75.61 | 75.80 | 624,731 | -1.90(-2.44%) |
Sep 30, 2014 | 78.46 | 78.46 | 77.41 | 77.70 | 138,122 | -0.64(-0.82%) |
Sep 29, 2014 | 77.46 | 78.59 | 77.31 | 78.34 | 121,360 | +0.10(+0.13%) |
Sep 26, 2014 | 77.93 | 78.43 | 77.67 | 78.25 | 308,644 | +0.91(+1.18%) |
Sep 25, 2014 | 78.61 | 78.67 | 77.09 | 77.33 | 189,281 | -1.44(-1.83%) |
Sep 24, 2014 | 77.94 | 78.80 | 77.94 | 78.77 | 122,576 | +0.98(+1.25%) |
Sep 23, 2014 | 77.68 | 78.40 | 77.49 | 77.80 | 236,370 | -0.25(-0.32%) |
Sep 22, 2014 | 78.72 | 78.90 | 77.90 | 78.05 | 117,958 | -0.95(-1.21%) |
Sep 19, 2014 | 80.38 | 80.39 | 78.86 | 79.00 | 126,694 | -1.00(-1.25%) |
Sep 18, 2014 | 79.13 | 80.00 | 79.06 | 80.00 | 132,822 | +1.20(+1.53%) |
Sep 17, 2014 | 78.38 | 79.23 | 78.30 | 78.80 | 165,837 | +0.56(+0.72%) |
Sep 16, 2014 | 76.77 | 78.34 | 76.74 | 78.24 | 621,824 | +1.34(+1.74%) |
Sep 15, 2014 | 78.01 | 78.04 | 76.86 | 76.90 | 243,797 | -0.95(-1.23%) |
Sep 12, 2014 | 78.73 | 78.73 | 77.69 | 77.85 | 233,402 | -0.98(-1.24%) |
Sep 11, 2014 | 78.38 | 78.83 | 78.06 | 78.83 | 93,721 | +0.21(+0.26%) |
Sep 10, 2014 | 78.57 | 78.76 | 78.19 | 78.63 | 60,583 | -0.03(-0.03%) |
Sep 09, 2014 | 79.40 | 79.47 | 78.55 | 78.65 | 71,224 | -0.73(-0.92%) |
Sep 08, 2014 | 79.10 | 79.82 | 79.08 | 79.39 | 177,228 | +0.20(+0.25%) |
Sep 05, 2014 | 78.59 | 79.19 | 78.53 | 79.19 | 166,349 | +0.65(+0.83%) |
Sep 04, 2014 | 78.52 | 79.07 | 78.33 | 78.54 | 101,084 | +0.22(+0.28%) |
Sep 03, 2014 | 78.40 | 78.61 | 78.15 | 78.32 | 88,997 | +0.21(+0.27%) |