Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 73.63 | 73.63 | 68.43 | 69.18 | 46,564 | -5.56(-7.43%) |
Nov 26, 2014 | 74.76 | 74.73 | 74.73 | 74.73 | 13,018 | -0.06(-0.09%) |
Nov 25, 2014 | 75.28 | 75.41 | 74.31 | 74.80 | 16,812 | -0.16(-0.22%) |
Nov 24, 2014 | 75.58 | 75.90 | 74.18 | 74.96 | 21,097 | -0.55(-0.73%) |
Nov 21, 2014 | 76.03 | 77.62 | 75.15 | 75.51 | 19,919 | +0.39(+0.52%) |
Nov 20, 2014 | 74.83 | 76.49 | 74.83 | 75.12 | 21,625 | -0.52(-0.69%) |
Nov 19, 2014 | 75.35 | 75.64 | 74.02 | 75.64 | 19,295 | +0.54(+0.72%) |
Nov 18, 2014 | 75.42 | 76.24 | 74.94 | 75.10 | 17,991 | -0.16(-0.21%) |
Nov 17, 2014 | 76.53 | 76.98 | 75.16 | 75.26 | 21,941 | -1.47(-1.91%) |
Nov 14, 2014 | 75.48 | 77.04 | 74.94 | 76.72 | 13,735 | +1.24(+1.65%) |
Nov 13, 2014 | 76.44 | 77.07 | 74.30 | 75.48 | 21,713 | -1.05(-1.38%) |
Nov 12, 2014 | 74.14 | 77.33 | 74.14 | 76.53 | 20,371 | +1.69(+2.26%) |
Nov 11, 2014 | 75.29 | 75.61 | 73.82 | 74.84 | 14,775 | -0.51(-0.68%) |
Nov 10, 2014 | 74.91 | 76.02 | 74.08 | 75.35 | 18,314 | +0.45(+0.60%) |
Nov 07, 2014 | 72.90 | 75.16 | 72.90 | 74.91 | 16,809 | +2.10(+2.89%) |
Nov 06, 2014 | 72.77 | 73.34 | 72.39 | 72.80 | 44,728 | -0.19(-0.26%) |
Nov 05, 2014 | 72.67 | 74.75 | 72.07 | 72.99 | 32,651 | +0.80(+1.10%) |
Nov 04, 2014 | 74.33 | 74.33 | 71.53 | 72.19 | 41,556 | -2.61(-3.50%) |
Nov 03, 2014 | 74.87 | 75.60 | 74.52 | 74.81 | 26,902 | +0.29(+0.39%) |
Oct 31, 2014 | 74.62 | 74.71 | 73.71 | 74.52 | 22,859 | +0.29(+0.39%) |
Oct 30, 2014 | 74.78 | 74.84 | 73.82 | 74.24 | 17,962 | -0.92(-1.23%) |
Oct 29, 2014 | 74.49 | 75.67 | 73.79 | 75.16 | 21,944 | +1.08(+1.46%) |
Oct 28, 2014 | 72.51 | 74.52 | 72.15 | 74.08 | 31,556 | +1.59(+2.20%) |
Oct 27, 2014 | 73.88 | 74.59 | 74.59 | 72.48 | 25,835 | -2.10(-2.82%) |
Oct 24, 2014 | 76.21 | 76.21 | 74.30 | 74.59 | 34,907 | -1.47(-1.93%) |
Oct 23, 2014 | 75.16 | 76.95 | 74.78 | 76.05 | 31,340 | +1.66(+2.23%) |
Oct 22, 2014 | 75.48 | 75.93 | 73.85 | 74.40 | 33,722 | -0.38(-0.51%) |
Oct 21, 2014 | 73.47 | 75.10 | 73.34 | 74.78 | 29,200 | +2.97(+4.13%) |
Oct 20, 2014 | 70.92 | 71.68 | 70.19 | 71.81 | 19,633 | +1.02(+1.44%) |
Oct 17, 2014 | 73.37 | 75.73 | 70.63 | 70.79 | 48,927 | +0.45(+0.63%) |
Oct 16, 2014 | 66.26 | 72.07 | 65.92 | 70.35 | 95,730 | +2.30(+3.37%) |
Oct 15, 2014 | 65.37 | 68.21 | 63.78 | 68.05 | 106,156 | +1.79(+2.69%) |
Oct 14, 2014 | 68.56 | 68.88 | 65.77 | 66.26 | 77,425 | -1.50(-2.21%) |
Oct 13, 2014 | 71.37 | 72.07 | 67.76 | 67.76 | 40,968 | -3.28(-4.62%) |
Oct 10, 2014 | 72.86 | 72.86 | 70.06 | 71.05 | 37,527 | -1.75(-2.41%) |
Oct 09, 2014 | 75.51 | 75.51 | 72.49 | 72.80 | 28,229 | -2.71(-3.59%) |
Oct 08, 2014 | 75.38 | 75.89 | 73.41 | 75.51 | 45,568 | +0.13(+0.17%) |
Oct 07, 2014 | 76.50 | 77.20 | 75.26 | 75.38 | 32,794 | -1.28(-1.66%) |
Oct 06, 2014 | 77.30 | 77.46 | 76.15 | 76.66 | 26,503 | -0.29(-0.37%) |
Oct 03, 2014 | 77.52 | 77.52 | 76.09 | 76.95 | 32,510 | +0.06(+0.08%) |
Oct 02, 2014 | 78.29 | 78.29 | 75.89 | 76.88 | 41,277 | -1.56(-1.99%) |
Oct 01, 2014 | 79.05 | 79.34 | 77.86 | 78.44 | 32,960 | -0.38(-0.49%) |
Sep 30, 2014 | 79.56 | 79.69 | 78.60 | 78.83 | 26,016 | -0.64(-0.80%) |
Sep 29, 2014 | 79.31 | 79.85 | 78.83 | 79.47 | 30,335 | -0.22(-0.28%) |
Sep 26, 2014 | 79.53 | 80.55 | 79.21 | 79.69 | 49,745 | +0.16(+0.20%) |
Sep 25, 2014 | 80.96 | 80.99 | 79.21 | 79.53 | 18,681 | -1.28(-1.58%) |
Sep 24, 2014 | 80.36 | 80.90 | 78.89 | 80.80 | 61,174 | +0.35(+0.44%) |
Sep 23, 2014 | 80.49 | 81.08 | 80.14 | 80.45 | 47,849 | +0.00(+0.00%) |
Sep 22, 2014 | 82.40 | 82.40 | 80.04 | 80.45 | 19,046 | -1.79(-2.17%) |
Sep 19, 2014 | 83.16 | 83.16 | 81.89 | 82.24 | 14,239 | -0.38(-0.46%) |
Sep 18, 2014 | 84.03 | 84.03 | 82.37 | 82.62 | 22,954 | -0.77(-0.92%) |
Sep 17, 2014 | 83.74 | 83.74 | 82.91 | 83.39 | 15,063 | +0.06(+0.08%) |
Sep 16, 2014 | 82.30 | 83.58 | 82.22 | 83.32 | 22,115 | +1.05(+1.28%) |
Sep 15, 2014 | 82.37 | 82.62 | 81.00 | 82.27 | 20,508 | +0.03(+0.04%) |
Sep 12, 2014 | 83.96 | 83.96 | 82.13 | 82.24 | 20,003 | -1.56(-1.86%) |
Sep 11, 2014 | 83.71 | 83.90 | 83.55 | 83.80 | 28,523 | -0.19(-0.23%) |
Sep 10, 2014 | 84.34 | 84.34 | 83.52 | 83.99 | 20,468 | -0.13(-0.15%) |
Sep 09, 2014 | 84.66 | 84.95 | 83.80 | 84.12 | 20,245 | -0.45(-0.53%) |
Sep 08, 2014 | 85.59 | 85.59 | 84.09 | 84.57 | 19,531 | -0.99(-1.16%) |
Sep 05, 2014 | 85.62 | 85.62 | 85.21 | 85.56 | 13,657 | +0.26(+0.30%) |
Sep 04, 2014 | 86.39 | 86.39 | 85.17 | 85.30 | 9,626 | -1.02(-1.18%) |
Sep 03, 2014 | 86.61 | 86.80 | 86.10 | 86.32 | 15,416 | +0.00(+0.00%) |