Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 76.04 | 76.06 | 75.37 | 75.46 | 67,983 | -1.25(-1.64%) |
Nov 26, 2014 | 76.62 | 76.71 | 76.71 | 76.71 | 68,152 | +0.32(+0.42%) |
Nov 25, 2014 | 76.40 | 76.60 | 76.33 | 76.39 | 104,932 | +0.02(+0.02%) |
Nov 24, 2014 | 76.47 | 76.53 | 76.22 | 76.38 | 111,138 | +0.02(+0.02%) |
Nov 21, 2014 | 76.45 | 76.64 | 76.03 | 76.36 | 184,839 | +0.63(+0.84%) |
Nov 20, 2014 | 75.44 | 75.81 | 75.43 | 75.73 | 117,252 | -0.04(-0.05%) |
Nov 19, 2014 | 75.87 | 75.97 | 75.44 | 75.77 | 130,269 | -0.19(-0.25%) |
Nov 18, 2014 | 75.59 | 76.15 | 75.59 | 75.96 | 125,608 | +0.60(+0.80%) |
Nov 17, 2014 | 75.28 | 75.53 | 75.18 | 75.35 | 125,647 | -0.28(-0.37%) |
Nov 14, 2014 | 75.09 | 75.80 | 74.99 | 75.64 | 209,182 | +0.17(+0.22%) |
Nov 13, 2014 | 75.83 | 75.83 | 75.26 | 75.47 | 87,755 | -0.24(-0.31%) |
Nov 12, 2014 | 75.58 | 75.89 | 75.53 | 75.70 | 365,223 | -0.39(-0.51%) |
Nov 11, 2014 | 75.70 | 76.17 | 75.63 | 76.09 | 208,466 | +0.38(+0.50%) |
Nov 10, 2014 | 75.80 | 76.20 | 75.65 | 75.71 | 96,946 | +0.12(+0.16%) |
Nov 07, 2014 | 75.00 | 75.61 | 75.00 | 75.59 | 175,482 | +0.44(+0.58%) |
Nov 06, 2014 | 75.46 | 75.56 | 75.06 | 75.15 | 88,126 | -0.61(-0.81%) |
Nov 05, 2014 | 75.70 | 75.91 | 75.44 | 75.77 | 98,638 | +0.04(+0.05%) |
Nov 04, 2014 | 76.03 | 76.14 | 75.48 | 75.73 | 181,440 | -0.83(-1.08%) |
Nov 03, 2014 | 76.77 | 76.97 | 76.40 | 76.55 | 90,136 | -0.36(-0.47%) |
Oct 31, 2014 | 76.75 | 76.91 | 76.45 | 76.91 | 117,228 | +0.67(+0.88%) |
Oct 30, 2014 | 75.87 | 76.45 | 75.61 | 76.24 | 115,135 | +0.20(+0.26%) |
Oct 29, 2014 | 76.71 | 76.84 | 75.67 | 76.04 | 110,895 | -0.34(-0.44%) |
Oct 28, 2014 | 75.82 | 76.38 | 75.59 | 76.38 | 97,892 | +1.22(+1.62%) |
Oct 27, 2014 | 75.05 | 75.79 | 75.79 | 75.16 | 114,307 | -0.63(-0.83%) |
Oct 24, 2014 | 75.59 | 75.81 | 75.32 | 75.79 | 89,087 | +0.16(+0.21%) |
Oct 23, 2014 | 75.67 | 75.96 | 75.56 | 75.63 | 91,566 | +0.54(+0.71%) |
Oct 22, 2014 | 75.70 | 76.06 | 75.06 | 75.09 | 99,978 | -0.54(-0.71%) |
Oct 21, 2014 | 74.83 | 75.68 | 74.83 | 75.63 | 366,773 | +1.30(+1.75%) |
Oct 20, 2014 | 73.83 | 74.52 | 73.83 | 74.33 | 112,552 | +0.50(+0.67%) |
Oct 17, 2014 | 73.66 | 73.98 | 73.28 | 73.83 | 214,281 | +1.21(+1.66%) |
Oct 16, 2014 | 71.40 | 73.13 | 71.13 | 72.62 | 229,446 | -0.26(-0.36%) |
Oct 15, 2014 | 73.10 | 72.88 | 71.34 | 72.88 | 199,202 | -0.21(-0.29%) |
Oct 14, 2014 | 73.23 | 73.67 | 72.81 | 73.10 | 177,523 | +0.32(+0.44%) |
Oct 13, 2014 | 73.51 | 74.08 | 72.65 | 72.78 | 141,400 | -0.77(-1.05%) |
Oct 10, 2014 | 73.84 | 74.08 | 73.50 | 73.55 | 145,858 | -0.84(-1.13%) |
Oct 09, 2014 | 75.68 | 75.92 | 74.31 | 74.39 | 213,967 | -2.01(-2.63%) |
Oct 08, 2014 | 76.10 | 76.53 | 75.21 | 76.40 | 856,213 | +0.21(+0.28%) |
Oct 07, 2014 | 76.66 | 76.80 | 76.08 | 76.19 | 93,126 | -0.93(-1.21%) |
Oct 06, 2014 | 77.23 | 77.40 | 76.90 | 77.12 | 114,378 | +0.23(+0.30%) |
Oct 03, 2014 | 76.92 | 78.20 | 76.40 | 76.89 | 225,546 | +0.20(+0.26%) |
Oct 02, 2014 | 77.06 | 77.46 | 75.83 | 76.69 | 208,605 | -0.38(-0.49%) |
Oct 01, 2014 | 77.89 | 77.89 | 77.07 | 77.07 | 283,200 | -1.01(-1.29%) |
Sep 30, 2014 | 78.36 | 78.51 | 77.69 | 78.07 | 132,697 | -0.28(-0.36%) |
Sep 29, 2014 | 78.36 | 78.50 | 77.94 | 78.36 | 232,707 | -0.54(-0.69%) |
Sep 26, 2014 | 78.95 | 79.17 | 78.60 | 78.90 | 61,176 | +0.11(+0.14%) |
Sep 25, 2014 | 79.59 | 79.59 | 78.74 | 78.79 | 94,470 | -1.35(-1.69%) |
Sep 24, 2014 | 79.27 | 80.23 | 79.25 | 80.15 | 110,659 | +0.60(+0.76%) |
Sep 23, 2014 | 79.89 | 79.91 | 79.43 | 79.54 | 113,080 | -0.36(-0.45%) |
Sep 22, 2014 | 80.58 | 80.62 | 79.76 | 79.90 | 92,661 | -0.79(-0.98%) |
Sep 19, 2014 | 81.32 | 81.34 | 80.50 | 80.69 | 144,289 | -0.24(-0.29%) |
Sep 18, 2014 | 80.85 | 81.18 | 80.73 | 80.93 | 64,766 | +0.20(+0.25%) |
Sep 17, 2014 | 81.18 | 81.18 | 80.48 | 80.73 | 155,246 | -0.27(-0.33%) |
Sep 16, 2014 | 80.25 | 81.14 | 80.18 | 81.00 | 115,316 | +0.21(+0.25%) |
Sep 15, 2014 | 80.82 | 80.82 | 80.65 | 80.79 | 67,731 | -0.28(-0.35%) |
Sep 12, 2014 | 81.28 | 81.36 | 80.88 | 81.07 | 84,646 | -0.30(-0.36%) |
Sep 11, 2014 | 81.09 | 81.52 | 81.09 | 81.37 | 75,637 | -0.50(-0.61%) |
Sep 10, 2014 | 81.65 | 81.93 | 81.43 | 81.87 | 61,728 | +0.04(+0.05%) |
Sep 09, 2014 | 82.03 | 82.03 | 81.53 | 81.84 | 76,831 | -0.30(-0.36%) |
Sep 08, 2014 | 82.67 | 82.86 | 81.97 | 82.13 | 106,472 | -1.07(-1.28%) |
Sep 05, 2014 | 82.95 | 83.22 | 82.71 | 83.20 | 67,074 | +0.25(+0.30%) |
Sep 04, 2014 | 83.37 | 83.61 | 82.79 | 82.95 | 70,388 | -0.50(-0.59%) |
Sep 03, 2014 | 83.69 | 83.69 | 83.33 | 83.44 | 168,333 | +0.34(+0.41%) |