Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 83.40 | 83.99 | 82.81 | 83.27 | 175,775 | -0.30(-0.36%) |
Nov 26, 2014 | 83.96 | 83.57 | 83.57 | 83.57 | 311,380 | -0.49(-0.58%) |
Nov 25, 2014 | 83.93 | 84.43 | 83.49 | 84.06 | 442,146 | +0.19(+0.22%) |
Nov 24, 2014 | 83.12 | 84.38 | 82.98 | 83.87 | 622,099 | +0.76(+0.91%) |
Nov 21, 2014 | 83.45 | 84.15 | 82.97 | 83.12 | 789,503 | +0.57(+0.69%) |
Nov 20, 2014 | 81.50 | 82.65 | 81.08 | 82.55 | 552,854 | +0.76(+0.93%) |
Nov 19, 2014 | 81.65 | 81.93 | 80.76 | 81.78 | 428,106 | +0.45(+0.56%) |
Nov 18, 2014 | 81.20 | 81.95 | 80.93 | 81.33 | 576,149 | +0.08(+0.10%) |
Nov 17, 2014 | 81.46 | 81.73 | 81.12 | 81.25 | 447,548 | -0.46(-0.57%) |
Nov 14, 2014 | 81.26 | 81.82 | 81.03 | 81.71 | 422,744 | +0.46(+0.57%) |
Nov 13, 2014 | 81.61 | 81.77 | 80.95 | 81.25 | 454,070 | +0.02(+0.02%) |
Nov 12, 2014 | 80.80 | 81.70 | 80.78 | 81.23 | 362,516 | -0.02(-0.02%) |
Nov 11, 2014 | 81.49 | 81.82 | 80.91 | 81.25 | 403,612 | -0.07(-0.09%) |
Nov 10, 2014 | 80.86 | 81.58 | 80.77 | 81.32 | 550,635 | +0.52(+0.64%) |
Nov 07, 2014 | 80.74 | 80.94 | 80.32 | 80.80 | 644,997 | +0.06(+0.08%) |
Nov 06, 2014 | 79.44 | 80.88 | 79.39 | 80.74 | 843,065 | +1.16(+1.45%) |
Nov 05, 2014 | 79.19 | 79.66 | 78.58 | 79.59 | 560,076 | +1.00(+1.27%) |
Nov 04, 2014 | 78.98 | 79.68 | 78.55 | 78.59 | 627,086 | -0.91(-1.14%) |
Nov 03, 2014 | 78.99 | 79.79 | 78.53 | 79.50 | 597,843 | +0.45(+0.57%) |
Oct 31, 2014 | 79.73 | 79.82 | 78.32 | 79.04 | 697,655 | +0.37(+0.47%) |
Oct 30, 2014 | 77.78 | 78.95 | 77.11 | 78.67 | 605,929 | +0.58(+0.74%) |
Oct 29, 2014 | 79.12 | 79.35 | 77.41 | 78.09 | 591,195 | -0.98(-1.24%) |
Oct 28, 2014 | 78.64 | 79.44 | 78.44 | 79.07 | 825,449 | +0.44(+0.55%) |
Oct 27, 2014 | 78.01 | 78.69 | 78.14 | 78.64 | 581,514 | +0.50(+0.64%) |
Oct 24, 2014 | 78.04 | 78.56 | 77.62 | 78.14 | 426,415 | +0.00(+0.00%) |
Oct 23, 2014 | 78.13 | 78.85 | 77.60 | 78.14 | 810,166 | +0.92(+1.20%) |
Oct 22, 2014 | 77.47 | 78.29 | 77.19 | 77.21 | 1,013,086 | +0.24(+0.31%) |
Oct 21, 2014 | 75.56 | 77.34 | 75.56 | 76.97 | 1,602,634 | +2.11(+2.81%) |
Oct 20, 2014 | 74.53 | 75.46 | 73.02 | 74.87 | 2,632,155 | +7.00(+10.31%) |
Oct 17, 2014 | 68.25 | 69.10 | 67.59 | 67.87 | 1,186,970 | +0.12(+0.17%) |
Oct 16, 2014 | 65.60 | 67.84 | 65.52 | 67.76 | 807,554 | +1.09(+1.64%) |
Oct 15, 2014 | 65.55 | 67.27 | 64.81 | 66.66 | 831,003 | +0.36(+0.55%) |
Oct 14, 2014 | 65.76 | 66.43 | 65.38 | 66.30 | 1,007,522 | +0.82(+1.25%) |
Oct 13, 2014 | 66.44 | 66.98 | 65.45 | 65.48 | 754,625 | -0.87(-1.31%) |
Oct 10, 2014 | 66.86 | 67.53 | 66.34 | 66.35 | 620,657 | -0.66(-0.98%) |
Oct 09, 2014 | 68.46 | 68.46 | 66.89 | 67.01 | 566,057 | -1.50(-2.19%) |
Oct 08, 2014 | 67.88 | 68.58 | 67.02 | 68.51 | 611,550 | +0.62(+0.92%) |
Oct 07, 2014 | 68.26 | 68.89 | 67.82 | 67.89 | 784,810 | -0.38(-0.56%) |
Oct 06, 2014 | 68.80 | 69.02 | 67.98 | 68.27 | 507,183 | -0.37(-0.54%) |
Oct 03, 2014 | 68.78 | 69.13 | 68.40 | 68.64 | 610,171 | +0.40(+0.59%) |
Oct 02, 2014 | 67.00 | 68.37 | 67.00 | 68.24 | 626,334 | +0.96(+1.43%) |
Oct 01, 2014 | 67.95 | 68.40 | 67.23 | 67.28 | 743,460 | -1.05(-1.54%) |
Sep 30, 2014 | 69.19 | 69.56 | 68.14 | 68.33 | 381,376 | -0.74(-1.07%) |
Sep 29, 2014 | 68.48 | 69.60 | 68.43 | 69.07 | 424,594 | +0.00(+0.00%) |
Sep 26, 2014 | 69.19 | 69.34 | 68.47 | 69.07 | 480,079 | -0.02(-0.03%) |
Sep 25, 2014 | 69.87 | 69.89 | 68.47 | 69.09 | 600,448 | -0.20(-0.29%) |
Sep 24, 2014 | 68.98 | 69.59 | 68.70 | 69.29 | 345,720 | +0.06(+0.09%) |
Sep 23, 2014 | 69.42 | 69.66 | 69.04 | 69.23 | 514,129 | -0.51(-0.74%) |
Sep 22, 2014 | 70.52 | 70.64 | 69.62 | 69.74 | 399,906 | -0.95(-1.34%) |
Sep 19, 2014 | 71.35 | 71.35 | 70.25 | 70.69 | 645,938 | -0.49(-0.68%) |
Sep 18, 2014 | 72.40 | 72.43 | 70.92 | 71.18 | 408,101 | -1.18(-1.63%) |
Sep 17, 2014 | 72.01 | 72.97 | 71.71 | 72.36 | 431,677 | +0.59(+0.83%) |
Sep 16, 2014 | 70.72 | 71.95 | 70.50 | 71.76 | 575,030 | +0.87(+1.22%) |
Sep 15, 2014 | 71.40 | 71.57 | 70.74 | 70.90 | 491,060 | -0.55(-0.77%) |
Sep 12, 2014 | 72.11 | 72.22 | 71.16 | 71.44 | 479,630 | -0.72(-0.99%) |
Sep 11, 2014 | 72.29 | 72.76 | 72.01 | 72.16 | 436,106 | -0.48(-0.66%) |
Sep 10, 2014 | 72.55 | 72.91 | 72.02 | 72.64 | 573,083 | +0.11(+0.15%) |
Sep 09, 2014 | 73.40 | 73.40 | 72.48 | 72.53 | 321,611 | -0.73(-1.00%) |
Sep 08, 2014 | 73.18 | 73.76 | 72.97 | 73.27 | 391,711 | -0.03(-0.04%) |
Sep 05, 2014 | 73.28 | 73.40 | 71.98 | 73.29 | 910,475 | -0.37(-0.50%) |
Sep 04, 2014 | 74.09 | 74.87 | 73.56 | 73.67 | 510,398 | -0.41(-0.55%) |
Sep 03, 2014 | 74.35 | 74.45 | 73.81 | 74.07 | 342,836 | -0.11(-0.14%) |