Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 82.07 | 84.63 | 82.07 | 83.05 | 280,937 | +1.39(+1.70%) |
Nov 26, 2014 | 81.06 | 81.67 | 81.67 | 81.67 | 401,656 | +0.95(+1.18%) |
Nov 25, 2014 | 81.10 | 82.26 | 79.92 | 80.71 | 837,382 | +2.03(+2.58%) |
Nov 24, 2014 | 77.28 | 78.81 | 77.08 | 78.68 | 696,975 | +1.75(+2.28%) |
Nov 21, 2014 | 77.91 | 78.15 | 76.81 | 76.93 | 235,432 | -0.18(-0.24%) |
Nov 20, 2014 | 76.13 | 77.20 | 76.13 | 77.11 | 375,775 | +0.53(+0.69%) |
Nov 19, 2014 | 77.16 | 77.16 | 76.00 | 76.59 | 327,638 | -0.51(-0.66%) |
Nov 18, 2014 | 77.34 | 77.85 | 76.50 | 77.10 | 426,788 | +0.25(+0.33%) |
Nov 17, 2014 | 78.27 | 78.54 | 76.77 | 76.85 | 321,599 | -1.31(-1.68%) |
Nov 14, 2014 | 78.36 | 78.80 | 77.89 | 78.16 | 201,762 | -0.12(-0.15%) |
Nov 13, 2014 | 78.51 | 79.27 | 78.12 | 78.27 | 287,901 | +0.00(+0.00%) |
Nov 12, 2014 | 77.14 | 78.80 | 76.90 | 78.27 | 317,166 | +0.73(+0.94%) |
Nov 11, 2014 | 76.27 | 77.86 | 76.24 | 77.55 | 365,200 | -0.04(-0.05%) |
Nov 10, 2014 | 76.66 | 78.24 | 76.66 | 77.59 | 503,748 | +0.74(+0.96%) |
Nov 07, 2014 | 76.83 | 76.92 | 75.53 | 76.85 | 532,778 | -0.04(-0.05%) |
Nov 06, 2014 | 76.98 | 76.99 | 76.24 | 76.88 | 290,188 | +0.22(+0.29%) |
Nov 05, 2014 | 76.75 | 77.06 | 75.68 | 76.66 | 365,740 | +0.54(+0.71%) |
Nov 04, 2014 | 75.22 | 76.89 | 74.92 | 76.13 | 432,552 | +1.01(+1.35%) |
Nov 03, 2014 | 75.14 | 75.46 | 74.57 | 75.11 | 305,245 | +0.27(+0.36%) |
Oct 31, 2014 | 75.48 | 75.48 | 74.34 | 74.84 | 336,503 | +0.23(+0.30%) |
Oct 30, 2014 | 73.72 | 74.85 | 73.46 | 74.61 | 314,135 | +0.91(+1.24%) |
Oct 29, 2014 | 73.89 | 73.89 | 72.81 | 73.70 | 295,830 | +0.16(+0.22%) |
Oct 28, 2014 | 72.49 | 73.55 | 72.10 | 73.54 | 289,466 | +1.45(+2.02%) |
Oct 27, 2014 | 71.52 | 72.01 | 72.01 | 72.08 | 258,729 | +0.07(+0.10%) |
Oct 24, 2014 | 71.33 | 72.42 | 70.98 | 72.01 | 197,955 | +0.94(+1.32%) |
Oct 23, 2014 | 71.36 | 71.95 | 69.92 | 71.07 | 353,232 | +0.40(+0.57%) |
Oct 22, 2014 | 71.37 | 71.37 | 70.61 | 70.67 | 245,294 | -0.37(-0.52%) |
Oct 21, 2014 | 70.88 | 71.09 | 69.44 | 71.04 | 522,782 | +0.33(+0.47%) |
Oct 20, 2014 | 69.64 | 70.74 | 69.18 | 70.71 | 287,660 | +1.12(+1.60%) |
Oct 17, 2014 | 70.53 | 70.69 | 69.43 | 69.59 | 294,266 | -0.01(-0.01%) |
Oct 16, 2014 | 68.51 | 70.06 | 67.93 | 69.60 | 328,858 | +0.37(+0.53%) |
Oct 15, 2014 | 68.63 | 69.60 | 68.09 | 69.23 | 516,160 | -0.32(-0.46%) |
Oct 14, 2014 | 68.13 | 69.95 | 66.97 | 69.55 | 640,224 | +3.32(+5.02%) |
Oct 13, 2014 | 66.85 | 67.04 | 65.76 | 66.22 | 382,143 | -0.39(-0.58%) |
Oct 10, 2014 | 66.60 | 67.80 | 66.35 | 66.61 | 338,818 | -0.20(-0.30%) |
Oct 09, 2014 | 66.53 | 67.61 | 66.45 | 66.81 | 344,974 | +0.47(+0.71%) |
Oct 08, 2014 | 65.73 | 66.65 | 65.73 | 66.34 | 341,940 | +0.67(+1.03%) |
Oct 07, 2014 | 66.65 | 66.97 | 65.57 | 65.66 | 266,940 | -1.05(-1.58%) |
Oct 06, 2014 | 67.50 | 67.53 | 66.64 | 66.72 | 245,161 | -0.45(-0.67%) |
Oct 03, 2014 | 66.80 | 67.63 | 66.36 | 67.17 | 285,678 | +1.23(+1.87%) |
Oct 02, 2014 | 65.57 | 66.70 | 65.36 | 65.93 | 304,483 | +0.19(+0.28%) |
Oct 01, 2014 | 66.45 | 67.26 | 65.66 | 65.75 | 315,094 | -0.58(-0.88%) |
Sep 30, 2014 | 67.64 | 67.66 | 66.33 | 66.33 | 276,740 | -1.14(-1.70%) |
Sep 29, 2014 | 66.42 | 67.61 | 66.25 | 67.48 | 242,209 | +0.60(+0.89%) |
Sep 26, 2014 | 66.09 | 67.16 | 66.06 | 66.88 | 209,025 | +1.11(+1.69%) |
Sep 25, 2014 | 66.36 | 66.67 | 65.74 | 65.77 | 226,360 | -0.68(-1.03%) |
Sep 24, 2014 | 65.78 | 66.61 | 65.78 | 66.45 | 225,635 | +0.87(+1.32%) |
Sep 23, 2014 | 66.18 | 66.49 | 65.29 | 65.58 | 351,495 | -0.58(-0.87%) |
Sep 22, 2014 | 66.02 | 66.74 | 65.61 | 66.16 | 327,980 | -0.01(-0.01%) |
Sep 19, 2014 | 66.76 | 67.08 | 66.05 | 66.17 | 418,116 | -0.59(-0.89%) |
Sep 18, 2014 | 64.94 | 66.78 | 64.94 | 66.76 | 339,726 | +1.79(+2.75%) |
Sep 17, 2014 | 66.65 | 66.65 | 64.89 | 64.97 | 604,430 | -1.41(-2.13%) |
Sep 16, 2014 | 66.67 | 67.16 | 66.21 | 66.38 | 459,330 | -0.12(-0.17%) |
Sep 15, 2014 | 66.20 | 67.19 | 65.96 | 66.50 | 436,469 | +0.56(+0.85%) |
Sep 12, 2014 | 65.84 | 66.54 | 65.65 | 65.94 | 337,800 | +0.21(+0.31%) |
Sep 11, 2014 | 65.22 | 66.09 | 65.13 | 65.73 | 235,134 | +0.12(+0.18%) |
Sep 10, 2014 | 65.26 | 65.81 | 65.09 | 65.62 | 131,900 | +0.17(+0.27%) |
Sep 09, 2014 | 65.95 | 65.95 | 65.33 | 65.45 | 198,739 | -0.53(-0.81%) |
Sep 08, 2014 | 65.99 | 66.11 | 65.68 | 65.98 | 176,336 | +0.21(+0.32%) |
Sep 05, 2014 | 65.01 | 65.89 | 64.99 | 65.77 | 186,118 | +0.46(+0.71%) |
Sep 04, 2014 | 65.02 | 65.46 | 64.97 | 65.30 | 158,619 | +0.49(+0.75%) |
Sep 03, 2014 | 64.71 | 65.25 | 64.59 | 64.82 | 324,607 | +0.18(+0.28%) |