Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 89.47 | 90.83 | 88.92 | 89.72 | 516,328 | +0.34(+0.38%) |
Nov 26, 2014 | 89.55 | 89.38 | 89.38 | 89.38 | 920,200 | -0.07(-0.08%) |
Nov 25, 2014 | 88.69 | 91.40 | 87.34 | 89.45 | 1,957,827 | +1.51(+1.72%) |
Nov 24, 2014 | 83.89 | 88.37 | 83.10 | 87.94 | 2,935,302 | +2.11(+2.46%) |
Nov 21, 2014 | 85.48 | 86.34 | 84.26 | 85.83 | 847,435 | +1.40(+1.66%) |
Nov 20, 2014 | 84.53 | 85.00 | 83.52 | 84.43 | 690,654 | -0.65(-0.76%) |
Nov 19, 2014 | 85.18 | 85.97 | 84.19 | 85.08 | 592,708 | -0.37(-0.43%) |
Nov 18, 2014 | 83.26 | 86.05 | 82.81 | 85.45 | 847,520 | +2.35(+2.83%) |
Nov 17, 2014 | 82.88 | 84.18 | 82.32 | 83.10 | 1,006,976 | +0.25(+0.30%) |
Nov 14, 2014 | 87.06 | 87.87 | 82.67 | 82.85 | 1,457,439 | -5.07(-5.77%) |
Nov 13, 2014 | 86.98 | 88.15 | 86.28 | 87.92 | 979,316 | +0.97(+1.12%) |
Nov 12, 2014 | 85.38 | 87.15 | 84.83 | 86.95 | 692,540 | +0.83(+0.96%) |
Nov 11, 2014 | 87.48 | 87.50 | 85.77 | 86.12 | 1,065,497 | -1.48(-1.69%) |
Nov 10, 2014 | 85.78 | 88.23 | 85.78 | 87.60 | 1,378,688 | +3.69(+4.40%) |
Nov 07, 2014 | 83.60 | 84.36 | 82.46 | 83.91 | 727,093 | -0.12(-0.14%) |
Nov 06, 2014 | 82.15 | 84.14 | 82.15 | 84.03 | 626,317 | +2.06(+2.51%) |
Nov 05, 2014 | 84.13 | 84.42 | 81.72 | 81.97 | 729,480 | -1.49(-1.79%) |
Nov 04, 2014 | 83.72 | 84.88 | 82.57 | 83.46 | 830,461 | -1.12(-1.32%) |
Nov 03, 2014 | 83.06 | 86.80 | 83.06 | 84.58 | 1,620,289 | +2.08(+2.52%) |
Oct 31, 2014 | 83.26 | 84.30 | 82.00 | 82.50 | 1,183,605 | +0.14(+0.17%) |
Oct 30, 2014 | 80.32 | 83.68 | 79.89 | 82.36 | 1,029,220 | +1.80(+2.23%) |
Oct 29, 2014 | 81.31 | 81.55 | 79.64 | 80.56 | 1,262,538 | -1.49(-1.82%) |
Oct 28, 2014 | 81.43 | 83.32 | 81.43 | 82.05 | 1,379,554 | -0.31(-0.38%) |
Oct 27, 2014 | 80.51 | 82.40 | 81.03 | 82.36 | 1,038,710 | +1.33(+1.64%) |
Oct 24, 2014 | 75.40 | 81.83 | 75.40 | 81.03 | 2,399,273 | +6.02(+8.03%) |
Oct 23, 2014 | 75.00 | 75.86 | 74.22 | 75.01 | 1,272,468 | +0.69(+0.93%) |
Oct 22, 2014 | 74.36 | 75.72 | 73.60 | 74.32 | 969,831 | -0.39(-0.52%) |
Oct 21, 2014 | 72.27 | 75.26 | 71.90 | 74.71 | 1,559,191 | +3.71(+5.23%) |
Oct 20, 2014 | 70.28 | 71.76 | 70.10 | 71.00 | 855,837 | +0.55(+0.78%) |
Oct 17, 2014 | 71.33 | 71.53 | 70.03 | 70.45 | 1,763,721 | -0.14(-0.20%) |
Oct 16, 2014 | 66.44 | 71.72 | 66.44 | 70.59 | 1,190,411 | +3.27(+4.86%) |
Oct 15, 2014 | 66.14 | 67.72 | 65.91 | 67.32 | 1,230,571 | +0.05(+0.07%) |
Oct 14, 2014 | 68.59 | 69.44 | 67.21 | 67.27 | 1,277,580 | -0.82(-1.20%) |
Oct 13, 2014 | 70.72 | 70.99 | 68.02 | 68.09 | 1,396,504 | -2.71(-3.83%) |
Oct 10, 2014 | 71.27 | 73.19 | 70.61 | 70.80 | 1,048,001 | -1.12(-1.56%) |
Oct 09, 2014 | 72.86 | 73.60 | 71.54 | 71.92 | 1,239,032 | -1.00(-1.37%) |
Oct 08, 2014 | 70.21 | 72.97 | 69.95 | 72.92 | 1,043,863 | +2.97(+4.25%) |
Oct 07, 2014 | 70.53 | 70.95 | 69.45 | 69.95 | 1,142,007 | -1.10(-1.55%) |
Oct 06, 2014 | 71.17 | 71.57 | 70.40 | 71.05 | 1,096,553 | +0.38(+0.54%) |
Oct 03, 2014 | 70.29 | 71.00 | 69.80 | 70.67 | 1,055,260 | +0.88(+1.26%) |
Oct 02, 2014 | 70.02 | 71.11 | 69.10 | 69.79 | 1,207,329 | -0.62(-0.88%) |
Oct 01, 2014 | 71.93 | 72.18 | 70.30 | 70.41 | 1,465,962 | -1.75(-2.43%) |
Sep 30, 2014 | 73.22 | 73.35 | 72.09 | 72.16 | 1,116,392 | -0.84(-1.15%) |
Sep 29, 2014 | 71.67 | 73.14 | 71.44 | 73.00 | 732,151 | +0.64(+0.88%) |
Sep 26, 2014 | 71.45 | 72.56 | 70.73 | 72.36 | 748,019 | +1.05(+1.47%) |
Sep 25, 2014 | 72.43 | 73.23 | 71.06 | 71.31 | 869,189 | -1.30(-1.79%) |
Sep 24, 2014 | 70.17 | 72.66 | 69.17 | 72.61 | 1,328,362 | +2.55(+3.64%) |
Sep 23, 2014 | 68.93 | 70.38 | 68.67 | 70.06 | 806,274 | +0.98(+1.42%) |
Sep 22, 2014 | 69.38 | 69.77 | 68.32 | 69.08 | 1,677,177 | -0.77(-1.10%) |
Sep 19, 2014 | 69.75 | 69.96 | 68.94 | 69.85 | 1,761,113 | +0.25(+0.36%) |
Sep 18, 2014 | 68.21 | 69.61 | 67.89 | 69.60 | 1,340,277 | +1.39(+2.04%) |
Sep 17, 2014 | 67.11 | 68.66 | 66.43 | 68.21 | 762,313 | +1.32(+1.97%) |
Sep 16, 2014 | 66.57 | 67.25 | 65.99 | 66.89 | 1,218,227 | +0.10(+0.15%) |
Sep 15, 2014 | 67.76 | 68.01 | 66.25 | 66.79 | 1,016,598 | -1.21(-1.78%) |
Sep 12, 2014 | 68.90 | 69.05 | 67.61 | 68.00 | 686,874 | -0.80(-1.16%) |
Sep 11, 2014 | 69.30 | 69.34 | 68.52 | 68.80 | 1,140,007 | -0.68(-0.98%) |
Sep 10, 2014 | 68.41 | 69.74 | 68.26 | 69.48 | 955,382 | +1.25(+1.83%) |
Sep 09, 2014 | 69.39 | 69.39 | 68.02 | 68.23 | 1,271,021 | -0.96(-1.39%) |
Sep 08, 2014 | 66.91 | 69.70 | 66.91 | 69.19 | 1,593,547 | +1.89(+2.81%) |
Sep 05, 2014 | 68.75 | 69.00 | 66.35 | 67.30 | 1,264,350 | -1.02(-1.49%) |
Sep 04, 2014 | 70.47 | 70.89 | 68.26 | 68.32 | 1,079,061 | -2.17(-3.08%) |
Sep 03, 2014 | 70.43 | 71.33 | 70.06 | 70.49 | 755,546 | +0.10(+0.14%) |