Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 81.24 | 82.11 | 80.62 | 80.91 | 177,820 | -0.03(-0.03%) |
Nov 26, 2014 | 80.39 | 80.93 | 80.93 | 80.93 | 170,708 | +0.66(+0.82%) |
Nov 25, 2014 | 80.21 | 81.14 | 79.48 | 80.27 | 211,390 | +0.41(+0.51%) |
Nov 24, 2014 | 79.89 | 80.24 | 79.64 | 79.87 | 168,555 | +0.16(+0.20%) |
Nov 21, 2014 | 80.18 | 80.31 | 79.15 | 79.71 | 196,505 | +0.76(+0.96%) |
Nov 20, 2014 | 77.42 | 79.05 | 77.28 | 78.95 | 181,491 | +1.12(+1.44%) |
Nov 19, 2014 | 77.81 | 78.32 | 76.89 | 77.83 | 129,859 | +0.16(+0.21%) |
Nov 18, 2014 | 77.94 | 79.57 | 77.57 | 77.67 | 134,243 | -0.15(-0.20%) |
Nov 17, 2014 | 78.51 | 78.51 | 77.07 | 77.82 | 230,737 | -0.70(-0.90%) |
Nov 14, 2014 | 78.54 | 79.42 | 78.44 | 78.52 | 176,620 | +0.41(+0.52%) |
Nov 13, 2014 | 79.71 | 80.23 | 77.91 | 78.12 | 186,697 | -1.60(-2.00%) |
Nov 12, 2014 | 78.50 | 80.14 | 78.50 | 79.71 | 217,604 | +1.04(+1.32%) |
Nov 11, 2014 | 78.02 | 79.00 | 77.68 | 78.68 | 135,510 | +0.62(+0.80%) |
Nov 10, 2014 | 78.66 | 79.26 | 77.17 | 78.05 | 251,111 | -0.67(-0.85%) |
Nov 07, 2014 | 77.69 | 78.97 | 77.51 | 78.72 | 331,929 | +0.91(+1.17%) |
Nov 06, 2014 | 76.61 | 77.85 | 76.01 | 77.81 | 315,614 | +1.14(+1.48%) |
Nov 05, 2014 | 76.49 | 77.99 | 76.17 | 76.67 | 314,989 | +0.97(+1.27%) |
Nov 04, 2014 | 76.25 | 76.56 | 75.29 | 75.71 | 156,418 | -0.91(-1.19%) |
Nov 03, 2014 | 77.05 | 77.32 | 76.02 | 76.62 | 366,532 | -0.43(-0.56%) |
Oct 31, 2014 | 76.71 | 77.53 | 76.19 | 77.05 | 214,068 | +1.21(+1.59%) |
Oct 30, 2014 | 74.63 | 75.98 | 74.63 | 75.84 | 420,648 | +1.05(+1.40%) |
Oct 29, 2014 | 75.45 | 76.44 | 74.28 | 74.80 | 407,869 | -1.03(-1.36%) |
Oct 28, 2014 | 74.83 | 76.49 | 74.10 | 75.83 | 623,955 | +1.74(+2.35%) |
Oct 27, 2014 | 74.90 | 75.12 | 75.12 | 74.09 | 465,641 | -1.04(-1.38%) |
Oct 24, 2014 | 74.25 | 77.40 | 72.75 | 75.12 | 652,899 | +0.42(+0.57%) |
Oct 23, 2014 | 67.98 | 77.16 | 67.78 | 74.70 | 1,415,210 | +9.57(+14.69%) |
Oct 22, 2014 | 66.84 | 68.24 | 64.44 | 65.13 | 516,894 | -1.82(-2.72%) |
Oct 21, 2014 | 67.56 | 67.90 | 66.34 | 66.95 | 201,240 | -0.36(-0.54%) |
Oct 20, 2014 | 65.87 | 67.32 | 65.86 | 67.31 | 201,238 | +1.36(+2.07%) |
Oct 17, 2014 | 65.77 | 67.07 | 65.08 | 65.95 | 348,412 | +0.97(+1.50%) |
Oct 16, 2014 | 63.55 | 65.08 | 63.25 | 64.98 | 339,249 | +1.03(+1.61%) |
Oct 15, 2014 | 61.70 | 64.39 | 60.86 | 63.95 | 397,750 | +1.22(+1.94%) |
Oct 14, 2014 | 61.06 | 63.27 | 59.07 | 62.73 | 576,290 | +0.37(+0.59%) |
Oct 13, 2014 | 65.35 | 65.45 | 62.19 | 62.36 | 661,627 | -3.75(-5.68%) |
Oct 10, 2014 | 65.50 | 67.22 | 64.94 | 66.11 | 221,774 | +0.36(+0.55%) |
Oct 09, 2014 | 66.86 | 67.28 | 65.63 | 65.75 | 241,033 | -1.17(-1.75%) |
Oct 08, 2014 | 65.07 | 66.96 | 64.83 | 66.92 | 218,151 | +1.93(+2.97%) |
Oct 07, 2014 | 66.35 | 66.60 | 64.99 | 64.99 | 195,970 | -1.74(-2.61%) |
Oct 06, 2014 | 67.43 | 68.50 | 66.61 | 66.74 | 239,318 | -0.64(-0.95%) |
Oct 03, 2014 | 66.52 | 67.70 | 65.65 | 67.38 | 368,882 | +1.63(+2.48%) |
Oct 02, 2014 | 64.72 | 66.58 | 64.55 | 65.74 | 566,328 | +2.17(+3.42%) |
Oct 01, 2014 | 65.69 | 65.69 | 63.47 | 63.57 | 344,028 | -2.01(-3.07%) |
Sep 30, 2014 | 66.34 | 66.76 | 65.45 | 65.58 | 294,585 | -0.77(-1.16%) |
Sep 29, 2014 | 64.55 | 66.59 | 64.49 | 66.35 | 466,820 | +0.97(+1.48%) |
Sep 26, 2014 | 65.85 | 66.28 | 65.37 | 65.38 | 352,052 | -0.41(-0.63%) |
Sep 25, 2014 | 65.81 | 66.35 | 64.89 | 65.80 | 312,226 | -0.14(-0.21%) |
Sep 24, 2014 | 65.89 | 66.49 | 65.50 | 65.93 | 315,366 | +0.10(+0.15%) |
Sep 23, 2014 | 66.59 | 66.86 | 65.54 | 65.83 | 422,262 | -1.33(-1.99%) |
Sep 22, 2014 | 68.61 | 69.01 | 66.65 | 67.17 | 345,084 | -1.76(-2.55%) |
Sep 19, 2014 | 70.28 | 70.74 | 68.92 | 68.93 | 392,397 | -1.05(-1.50%) |
Sep 18, 2014 | 70.86 | 71.35 | 69.91 | 69.97 | 230,504 | -0.81(-1.15%) |
Sep 17, 2014 | 68.64 | 72.33 | 68.53 | 70.79 | 648,631 | +2.21(+3.22%) |
Sep 16, 2014 | 67.44 | 68.76 | 67.11 | 68.58 | 747,049 | +0.86(+1.27%) |
Sep 15, 2014 | 68.01 | 68.26 | 67.34 | 67.72 | 175,065 | -0.43(-0.64%) |
Sep 12, 2014 | 68.25 | 68.87 | 67.43 | 68.15 | 286,695 | -0.04(-0.05%) |
Sep 11, 2014 | 67.63 | 68.82 | 67.63 | 68.19 | 144,826 | +0.03(+0.04%) |
Sep 10, 2014 | 69.04 | 69.04 | 67.86 | 68.16 | 204,198 | -0.89(-1.29%) |
Sep 09, 2014 | 68.99 | 70.14 | 68.21 | 69.05 | 302,592 | +0.05(+0.08%) |
Sep 08, 2014 | 69.50 | 69.76 | 68.33 | 69.00 | 417,047 | -0.75(-1.07%) |
Sep 05, 2014 | 70.83 | 71.04 | 69.41 | 69.75 | 364,358 | -1.47(-2.06%) |
Sep 04, 2014 | 70.57 | 72.08 | 70.30 | 71.22 | 378,229 | +0.92(+1.31%) |
Sep 03, 2014 | 70.83 | 70.89 | 70.03 | 70.30 | 287,056 | -0.31(-0.43%) |