Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 86.27 | 87.12 | 86.27 | 86.96 | 19,377 | +0.87(+1.01%) |
Nov 26, 2014 | 85.97 | 86.08 | 86.08 | 86.08 | 26,714 | +0.19(+0.22%) |
Nov 25, 2014 | 85.73 | 86.08 | 85.71 | 85.89 | 17,647 | +0.19(+0.23%) |
Nov 24, 2014 | 85.80 | 85.97 | 85.57 | 85.70 | 47,212 | +0.09(+0.10%) |
Nov 21, 2014 | 86.16 | 86.16 | 85.57 | 85.61 | 43,833 | +0.25(+0.29%) |
Nov 20, 2014 | 85.16 | 85.49 | 85.16 | 85.36 | 7,407 | -0.09(-0.10%) |
Nov 19, 2014 | 85.09 | 85.51 | 85.02 | 85.45 | 26,280 | +0.20(+0.24%) |
Nov 18, 2014 | 84.92 | 85.30 | 84.89 | 85.24 | 10,762 | +0.40(+0.47%) |
Nov 17, 2014 | 84.34 | 84.84 | 84.34 | 84.84 | 17,654 | +0.50(+0.60%) |
Nov 14, 2014 | 84.73 | 84.73 | 84.14 | 84.34 | 13,651 | -0.34(-0.40%) |
Nov 13, 2014 | 84.58 | 85.18 | 84.45 | 84.68 | 20,206 | +0.11(+0.12%) |
Nov 12, 2014 | 84.11 | 84.70 | 84.11 | 84.58 | 57,151 | +0.25(+0.30%) |
Nov 11, 2014 | 84.24 | 84.46 | 84.23 | 84.32 | 16,027 | -0.02(-0.02%) |
Nov 10, 2014 | 84.06 | 84.34 | 83.96 | 84.34 | 28,269 | +0.25(+0.30%) |
Nov 07, 2014 | 83.67 | 84.15 | 83.67 | 84.09 | 45,453 | +0.00(+0.00%) |
Nov 06, 2014 | 84.08 | 84.10 | 83.67 | 84.09 | 109,305 | +0.39(+0.47%) |
Nov 05, 2014 | 83.61 | 83.90 | 83.39 | 83.70 | 58,684 | +0.53(+0.63%) |
Nov 04, 2014 | 82.90 | 83.47 | 82.90 | 83.17 | 58,371 | -0.06(-0.07%) |
Nov 03, 2014 | 82.89 | 83.25 | 82.89 | 83.23 | 212,655 | +0.28(+0.34%) |
Oct 31, 2014 | 82.94 | 83.16 | 82.62 | 82.94 | 38,542 | +0.69(+0.84%) |
Oct 30, 2014 | 81.50 | 82.42 | 81.32 | 82.25 | 26,441 | +0.57(+0.70%) |
Oct 29, 2014 | 81.91 | 81.99 | 81.25 | 81.68 | 14,594 | -0.25(-0.31%) |
Oct 28, 2014 | 81.42 | 81.94 | 81.33 | 81.94 | 27,908 | +0.77(+0.95%) |
Oct 27, 2014 | 80.82 | 81.15 | 81.15 | 81.16 | 54,498 | +0.02(+0.02%) |
Oct 24, 2014 | 80.78 | 81.17 | 80.75 | 81.15 | 48,932 | +0.58(+0.73%) |
Oct 23, 2014 | 80.86 | 81.03 | 80.51 | 80.56 | 38,462 | +0.11(+0.13%) |
Oct 22, 2014 | 80.51 | 81.05 | 80.44 | 80.46 | 57,780 | -0.04(-0.05%) |
Oct 21, 2014 | 79.85 | 80.50 | 79.52 | 80.50 | 108,511 | +0.66(+0.82%) |
Oct 20, 2014 | 78.54 | 79.87 | 78.54 | 79.84 | 285,364 | +1.14(+1.44%) |
Oct 17, 2014 | 78.70 | 78.89 | 78.29 | 78.70 | 33,122 | +0.76(+0.97%) |
Oct 16, 2014 | 77.64 | 78.27 | 76.89 | 77.95 | 31,913 | -0.03(-0.04%) |
Oct 15, 2014 | 77.98 | 78.11 | 76.53 | 77.98 | 88,943 | -0.49(-0.62%) |
Oct 14, 2014 | 79.00 | 79.00 | 78.44 | 78.47 | 101,758 | +0.09(+0.12%) |
Oct 13, 2014 | 79.18 | 79.56 | 78.37 | 78.37 | 25,926 | -1.29(-1.62%) |
Oct 10, 2014 | 79.79 | 80.30 | 79.63 | 79.66 | 14,770 | -0.12(-0.15%) |
Oct 09, 2014 | 80.78 | 81.02 | 79.77 | 79.78 | 31,362 | -1.23(-1.52%) |
Oct 08, 2014 | 80.01 | 81.02 | 79.64 | 81.02 | 36,894 | +1.09(+1.36%) |
Oct 07, 2014 | 80.36 | 80.70 | 79.93 | 79.93 | 51,396 | -0.89(-1.11%) |
Oct 06, 2014 | 81.00 | 81.00 | 80.31 | 80.82 | 48,562 | +0.05(+0.06%) |
Oct 03, 2014 | 80.46 | 80.83 | 80.21 | 80.78 | 79,154 | +0.80(+1.00%) |
Oct 02, 2014 | 79.61 | 80.03 | 79.37 | 79.98 | 113,986 | +0.28(+0.35%) |
Oct 01, 2014 | 79.95 | 80.15 | 79.47 | 79.70 | 467,355 | -0.51(-0.64%) |
Sep 30, 2014 | 80.49 | 80.49 | 80.04 | 80.22 | 37,681 | -0.27(-0.33%) |
Sep 29, 2014 | 80.31 | 80.77 | 80.31 | 80.48 | 439,807 | -0.38(-0.47%) |
Sep 26, 2014 | 80.35 | 80.93 | 80.35 | 80.86 | 20,141 | +0.62(+0.77%) |
Sep 25, 2014 | 81.14 | 81.14 | 80.14 | 80.25 | 162,700 | -1.04(-1.28%) |
Sep 24, 2014 | 80.84 | 81.29 | 80.78 | 81.29 | 27,646 | +0.79(+0.98%) |
Sep 23, 2014 | 80.90 | 81.01 | 80.50 | 80.50 | 118,051 | -0.60(-0.74%) |
Sep 22, 2014 | 81.41 | 81.41 | 81.01 | 81.10 | 35,385 | -0.53(-0.65%) |
Sep 19, 2014 | 81.81 | 81.81 | 81.50 | 81.63 | 8,615 | +0.08(+0.10%) |
Sep 18, 2014 | 81.41 | 81.60 | 81.36 | 81.55 | 14,611 | +0.36(+0.44%) |
Sep 17, 2014 | 81.37 | 81.47 | 81.07 | 81.20 | 29,531 | -0.08(-0.10%) |
Sep 16, 2014 | 80.86 | 81.48 | 80.86 | 81.28 | 10,871 | +0.40(+0.49%) |
Sep 15, 2014 | 80.98 | 81.03 | 80.79 | 80.88 | 6,547 | +0.07(+0.09%) |
Sep 12, 2014 | 81.27 | 81.37 | 80.68 | 80.81 | 6,314 | -0.49(-0.61%) |
Sep 11, 2014 | 80.95 | 81.35 | 80.95 | 81.30 | 6,630 | +0.10(+0.12%) |
Sep 10, 2014 | 80.96 | 81.29 | 80.84 | 81.20 | 8,412 | +0.33(+0.41%) |
Sep 09, 2014 | 81.10 | 81.17 | 80.81 | 80.87 | 15,932 | -0.33(-0.40%) |
Sep 08, 2014 | 81.41 | 81.50 | 81.09 | 81.20 | 32,074 | -0.44(-0.54%) |
Sep 05, 2014 | 81.47 | 81.60 | 81.08 | 81.64 | 15,065 | +0.19(+0.23%) |
Sep 04, 2014 | 81.45 | 81.62 | 81.32 | 81.45 | 34,086 | +0.09(+0.11%) |
Sep 03, 2014 | 81.78 | 81.78 | 81.23 | 81.36 | 11,622 | -0.08(-0.10%) |