Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 81.23 | 82.10 | 80.61 | 80.90 | 177,835 | -0.03(-0.03%) |
Nov 26, 2014 | 80.38 | 80.93 | 80.93 | 80.93 | 170,723 | +0.66(+0.82%) |
Nov 25, 2014 | 80.20 | 81.14 | 79.47 | 80.27 | 211,409 | +0.41(+0.51%) |
Nov 24, 2014 | 79.88 | 80.23 | 79.64 | 79.86 | 168,570 | +0.16(+0.20%) |
Nov 21, 2014 | 80.18 | 80.30 | 79.14 | 79.70 | 196,522 | +0.76(+0.96%) |
Nov 20, 2014 | 77.42 | 79.04 | 77.28 | 78.94 | 181,507 | +1.12(+1.44%) |
Nov 19, 2014 | 77.80 | 78.31 | 76.88 | 77.82 | 129,871 | +0.16(+0.21%) |
Nov 18, 2014 | 77.93 | 79.56 | 77.56 | 77.66 | 134,255 | -0.15(-0.20%) |
Nov 17, 2014 | 78.50 | 78.50 | 77.06 | 77.81 | 230,758 | -0.70(-0.90%) |
Nov 14, 2014 | 78.53 | 79.41 | 78.44 | 78.52 | 176,636 | +0.41(+0.52%) |
Nov 13, 2014 | 79.70 | 80.22 | 77.90 | 78.11 | 186,714 | -1.60(-2.00%) |
Nov 12, 2014 | 78.49 | 80.13 | 78.49 | 79.71 | 217,623 | +1.04(+1.32%) |
Nov 11, 2014 | 78.01 | 78.99 | 77.68 | 78.67 | 135,522 | +0.62(+0.80%) |
Nov 10, 2014 | 78.65 | 79.25 | 77.16 | 78.05 | 251,133 | -0.67(-0.85%) |
Nov 07, 2014 | 77.68 | 78.96 | 77.51 | 78.72 | 331,958 | +0.91(+1.17%) |
Nov 06, 2014 | 76.60 | 77.84 | 76.00 | 77.80 | 315,642 | +1.14(+1.48%) |
Nov 05, 2014 | 76.49 | 77.98 | 76.16 | 76.67 | 315,017 | +0.97(+1.27%) |
Nov 04, 2014 | 76.24 | 76.55 | 75.28 | 75.70 | 156,432 | -0.91(-1.19%) |
Nov 03, 2014 | 77.05 | 77.31 | 76.01 | 76.61 | 366,564 | -0.43(-0.56%) |
Oct 31, 2014 | 76.70 | 77.52 | 76.18 | 77.05 | 214,087 | +1.21(+1.59%) |
Oct 30, 2014 | 74.62 | 75.97 | 74.62 | 75.84 | 420,685 | +1.05(+1.40%) |
Oct 29, 2014 | 75.44 | 76.43 | 74.28 | 74.79 | 407,905 | -1.03(-1.36%) |
Oct 28, 2014 | 74.82 | 76.49 | 74.10 | 75.82 | 624,010 | +1.74(+2.35%) |
Oct 27, 2014 | 74.89 | 75.12 | 75.12 | 74.08 | 465,681 | -1.04(-1.38%) |
Oct 24, 2014 | 74.24 | 77.39 | 72.74 | 75.12 | 652,957 | +0.42(+0.57%) |
Oct 23, 2014 | 67.97 | 77.16 | 67.78 | 74.69 | 1,415,334 | +9.57(+14.69%) |
Oct 22, 2014 | 66.84 | 68.24 | 64.43 | 65.12 | 516,939 | -1.82(-2.72%) |
Oct 21, 2014 | 67.55 | 67.89 | 66.33 | 66.95 | 201,258 | -0.36(-0.54%) |
Oct 20, 2014 | 65.86 | 67.32 | 65.85 | 67.31 | 201,256 | +1.36(+2.07%) |
Oct 17, 2014 | 65.76 | 67.06 | 65.08 | 65.94 | 348,443 | +0.97(+1.50%) |
Oct 16, 2014 | 63.55 | 65.08 | 63.25 | 64.97 | 339,279 | +1.03(+1.61%) |
Oct 15, 2014 | 61.70 | 64.38 | 60.86 | 63.94 | 397,785 | +1.22(+1.94%) |
Oct 14, 2014 | 61.06 | 63.27 | 59.06 | 62.73 | 576,340 | +0.37(+0.59%) |
Oct 13, 2014 | 65.34 | 65.45 | 62.18 | 62.36 | 661,685 | -3.75(-5.68%) |
Oct 10, 2014 | 65.49 | 67.22 | 64.93 | 66.11 | 221,794 | +0.36(+0.55%) |
Oct 09, 2014 | 66.86 | 67.27 | 65.63 | 65.75 | 241,054 | -1.17(-1.75%) |
Oct 08, 2014 | 65.06 | 66.95 | 64.83 | 66.92 | 218,170 | +1.93(+2.97%) |
Oct 07, 2014 | 66.34 | 66.59 | 64.99 | 64.99 | 195,988 | -1.74(-2.61%) |
Oct 06, 2014 | 67.42 | 68.50 | 66.60 | 66.73 | 239,339 | -0.64(-0.95%) |
Oct 03, 2014 | 66.51 | 67.69 | 65.65 | 67.37 | 368,915 | +1.63(+2.48%) |
Oct 02, 2014 | 64.72 | 66.58 | 64.55 | 65.74 | 566,378 | +2.17(+3.42%) |
Oct 01, 2014 | 65.68 | 65.68 | 63.46 | 63.56 | 344,059 | -2.01(-3.07%) |
Sep 30, 2014 | 66.33 | 66.76 | 65.44 | 65.58 | 294,610 | -0.77(-1.16%) |
Sep 29, 2014 | 64.55 | 66.59 | 64.48 | 66.34 | 466,861 | +0.97(+1.48%) |
Sep 26, 2014 | 65.85 | 66.28 | 65.37 | 65.38 | 352,083 | -0.41(-0.63%) |
Sep 25, 2014 | 65.80 | 66.34 | 64.88 | 65.79 | 312,254 | -0.14(-0.21%) |
Sep 24, 2014 | 65.88 | 66.49 | 65.49 | 65.93 | 315,394 | +0.10(+0.15%) |
Sep 23, 2014 | 66.59 | 66.86 | 65.54 | 65.83 | 422,299 | -1.33(-1.99%) |
Sep 22, 2014 | 68.61 | 69.00 | 66.64 | 67.16 | 345,114 | -1.76(-2.55%) |
Sep 19, 2014 | 70.27 | 70.73 | 68.91 | 68.92 | 392,431 | -1.05(-1.50%) |
Sep 18, 2014 | 70.85 | 71.35 | 69.90 | 69.97 | 230,525 | -0.81(-1.15%) |
Sep 17, 2014 | 68.63 | 72.32 | 68.52 | 70.78 | 648,688 | +2.21(+3.22%) |
Sep 16, 2014 | 67.43 | 68.76 | 67.10 | 68.57 | 747,114 | +0.86(+1.27%) |
Sep 15, 2014 | 68.00 | 68.25 | 67.33 | 67.71 | 175,080 | -0.43(-0.64%) |
Sep 12, 2014 | 68.24 | 68.86 | 67.42 | 68.15 | 286,720 | -0.04(-0.05%) |
Sep 11, 2014 | 67.62 | 68.81 | 67.62 | 68.18 | 144,838 | +0.03(+0.04%) |
Sep 10, 2014 | 69.04 | 69.04 | 67.86 | 68.15 | 204,216 | -0.89(-1.29%) |
Sep 09, 2014 | 68.98 | 70.13 | 68.20 | 69.05 | 302,618 | +0.05(+0.08%) |
Sep 08, 2014 | 69.49 | 69.75 | 68.33 | 68.99 | 417,084 | -0.75(-1.07%) |
Sep 05, 2014 | 70.82 | 71.03 | 69.40 | 69.74 | 364,390 | -1.47(-2.06%) |
Sep 04, 2014 | 70.56 | 72.08 | 70.29 | 71.21 | 378,262 | +0.92(+1.31%) |
Sep 03, 2014 | 70.82 | 70.89 | 70.02 | 70.29 | 287,082 | -0.31(-0.43%) |