Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 83.62 | 84.48 | 83.10 | 83.88 | 382,359 | +0.02(+0.02%) |
Nov 26, 2014 | 82.00 | 83.86 | 83.86 | 83.86 | 673,400 | +1.73(+2.11%) |
Nov 25, 2014 | 83.00 | 83.45 | 81.28 | 82.13 | 1,021,494 | -0.92(-1.11%) |
Nov 24, 2014 | 81.71 | 83.68 | 81.33 | 83.05 | 667,666 | +1.30(+1.59%) |
Nov 21, 2014 | 81.26 | 82.86 | 81.26 | 81.75 | 1,047,071 | +1.23(+1.53%) |
Nov 20, 2014 | 80.00 | 81.20 | 78.55 | 80.52 | 735,562 | +0.29(+0.36%) |
Nov 19, 2014 | 82.10 | 82.43 | 78.77 | 80.23 | 1,604,316 | -1.87(-2.28%) |
Nov 18, 2014 | 83.58 | 84.99 | 82.00 | 82.10 | 844,674 | -1.21(-1.45%) |
Nov 17, 2014 | 84.11 | 86.85 | 82.75 | 83.31 | 947,833 | -1.52(-1.79%) |
Nov 14, 2014 | 82.27 | 85.00 | 81.29 | 84.83 | 782,532 | +2.24(+2.71%) |
Nov 13, 2014 | 83.68 | 84.50 | 80.93 | 82.59 | 1,124,548 | -0.86(-1.03%) |
Nov 12, 2014 | 83.97 | 84.00 | 82.41 | 83.45 | 884,882 | -0.60(-0.71%) |
Nov 11, 2014 | 83.54 | 84.50 | 82.64 | 84.05 | 869,124 | +0.50(+0.60%) |
Nov 10, 2014 | 83.62 | 84.45 | 81.77 | 83.55 | 1,541,657 | -1.37(-1.61%) |
Nov 07, 2014 | 84.32 | 85.53 | 82.51 | 84.92 | 1,186,718 | +0.63(+0.75%) |
Nov 06, 2014 | 85.49 | 88.50 | 83.11 | 84.29 | 4,166,827 | +7.79(+10.18%) |
Nov 05, 2014 | 80.87 | 80.89 | 76.27 | 76.50 | 2,163,218 | -3.99(-4.96%) |
Nov 04, 2014 | 81.07 | 81.33 | 78.79 | 80.49 | 749,693 | -0.81(-1.00%) |
Nov 03, 2014 | 82.13 | 82.62 | 80.13 | 81.30 | 1,426,660 | -1.29(-1.56%) |
Oct 31, 2014 | 81.65 | 83.99 | 81.45 | 82.59 | 1,306,801 | +1.90(+2.35%) |
Oct 30, 2014 | 79.35 | 81.18 | 78.31 | 80.69 | 1,034,758 | +0.93(+1.17%) |
Oct 29, 2014 | 81.00 | 81.00 | 78.37 | 79.76 | 956,909 | -1.43(-1.76%) |
Oct 28, 2014 | 78.34 | 81.92 | 77.70 | 81.19 | 1,536,400 | +3.48(+4.48%) |
Oct 27, 2014 | 77.87 | 77.90 | 77.90 | 77.71 | 761,483 | -0.19(-0.24%) |
Oct 24, 2014 | 75.60 | 78.55 | 75.51 | 77.90 | 1,212,380 | +2.84(+3.78%) |
Oct 23, 2014 | 73.41 | 77.42 | 72.95 | 75.06 | 1,543,918 | +2.30(+3.16%) |
Oct 22, 2014 | 75.00 | 75.37 | 72.16 | 72.76 | 1,210,233 | -2.74(-3.63%) |
Oct 21, 2014 | 71.74 | 75.99 | 71.74 | 75.50 | 1,363,684 | +3.94(+5.51%) |
Oct 20, 2014 | 70.16 | 73.88 | 70.01 | 71.56 | 1,638,857 | +1.02(+1.45%) |
Oct 17, 2014 | 69.01 | 72.75 | 68.68 | 70.54 | 2,078,447 | +2.51(+3.69%) |
Oct 16, 2014 | 65.19 | 69.39 | 65.11 | 68.03 | 1,666,830 | +1.65(+2.49%) |
Oct 15, 2014 | 64.43 | 67.13 | 62.75 | 66.38 | 1,812,792 | +0.39(+0.59%) |
Oct 14, 2014 | 65.64 | 67.74 | 64.30 | 65.99 | 1,382,063 | +1.25(+1.93%) |
Oct 13, 2014 | 68.32 | 68.69 | 62.15 | 64.74 | 2,420,344 | -2.88(-4.26%) |
Oct 10, 2014 | 71.64 | 73.05 | 67.58 | 67.62 | 1,740,403 | -5.04(-6.94%) |
Oct 09, 2014 | 72.18 | 75.64 | 71.61 | 72.66 | 1,707,090 | +0.20(+0.28%) |
Oct 08, 2014 | 70.74 | 72.98 | 68.33 | 72.46 | 1,453,000 | +1.22(+1.71%) |
Oct 07, 2014 | 70.18 | 73.43 | 69.93 | 71.24 | 1,261,799 | +0.09(+0.13%) |
Oct 06, 2014 | 72.55 | 76.06 | 70.91 | 71.15 | 1,957,167 | +0.93(+1.32%) |
Oct 03, 2014 | 70.06 | 71.98 | 69.69 | 70.22 | 963,731 | +0.87(+1.25%) |
Oct 02, 2014 | 68.44 | 69.62 | 65.80 | 69.35 | 1,428,613 | +1.32(+1.94%) |
Oct 01, 2014 | 72.17 | 72.17 | 67.15 | 68.03 | 1,628,946 | -4.62(-6.36%) |
Sep 30, 2014 | 73.46 | 73.68 | 71.52 | 72.65 | 709,969 | -0.36(-0.49%) |
Sep 29, 2014 | 70.44 | 73.75 | 69.23 | 73.01 | 1,172,544 | +1.25(+1.74%) |
Sep 26, 2014 | 71.23 | 72.13 | 70.87 | 71.76 | 937,286 | +0.78(+1.10%) |
Sep 25, 2014 | 72.92 | 73.73 | 70.50 | 70.98 | 1,045,616 | -2.04(-2.79%) |
Sep 24, 2014 | 71.68 | 73.35 | 71.09 | 73.02 | 969,040 | +2.11(+2.98%) |
Sep 23, 2014 | 71.44 | 71.89 | 69.62 | 70.91 | 1,494,681 | -1.16(-1.61%) |
Sep 22, 2014 | 72.91 | 73.93 | 71.23 | 72.07 | 1,124,104 | -1.19(-1.62%) |
Sep 19, 2014 | 72.63 | 73.34 | 70.02 | 73.26 | 1,760,161 | +1.22(+1.69%) |
Sep 18, 2014 | 73.39 | 73.99 | 71.98 | 72.04 | 905,644 | -0.96(-1.32%) |
Sep 17, 2014 | 73.62 | 74.19 | 72.51 | 73.00 | 973,271 | -0.39(-0.53%) |
Sep 16, 2014 | 72.37 | 74.13 | 70.80 | 73.39 | 1,774,764 | +2.02(+2.83%) |
Sep 15, 2014 | 76.38 | 76.41 | 70.30 | 71.37 | 2,506,938 | -5.79(-7.50%) |
Sep 12, 2014 | 75.85 | 78.42 | 74.71 | 77.16 | 3,386,543 | +1.61(+2.13%) |
Sep 11, 2014 | 73.00 | 76.48 | 72.11 | 75.55 | 2,826,644 | +2.70(+3.71%) |
Sep 10, 2014 | 69.90 | 73.00 | 69.15 | 72.85 | 1,704,359 | +3.12(+4.47%) |
Sep 09, 2014 | 70.19 | 70.87 | 69.25 | 69.73 | 1,231,566 | -0.24(-0.34%) |
Sep 08, 2014 | 69.00 | 70.47 | 68.60 | 69.97 | 1,665,241 | +0.59(+0.85%) |
Sep 05, 2014 | 67.01 | 69.82 | 66.61 | 69.38 | 1,241,157 | +2.23(+3.32%) |
Sep 04, 2014 | 68.30 | 68.91 | 66.92 | 67.15 | 890,238 | -0.36(-0.53%) |
Sep 03, 2014 | 68.79 | 68.79 | 66.79 | 67.51 | 1,264,171 | -0.67(-0.98%) |