Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 80.44 | 83.19 | 79.60 | 83.09 | 33,903 | +6.33(+8.25%) |
Nov 26, 2014 | 76.32 | 76.76 | 76.76 | 76.76 | 7,300 | +0.38(+0.50%) |
Nov 25, 2014 | 76.75 | 77.00 | 76.00 | 76.38 | 15,800 | -0.07(-0.10%) |
Nov 24, 2014 | 76.22 | 77.00 | 76.16 | 76.45 | 37,104 | +0.39(+0.52%) |
Nov 21, 2014 | 75.00 | 77.55 | 75.00 | 76.06 | 37,503 | -1.16(-1.51%) |
Nov 20, 2014 | 77.85 | 78.53 | 77.00 | 77.22 | 16,710 | -2.38(-2.98%) |
Nov 19, 2014 | 76.95 | 80.98 | 76.55 | 79.60 | 67,684 | +2.77(+3.61%) |
Nov 18, 2014 | 77.12 | 77.79 | 76.72 | 76.83 | 31,512 | -2.01(-2.55%) |
Nov 17, 2014 | 79.08 | 79.83 | 78.65 | 78.84 | 81,608 | +0.68(+0.87%) |
Nov 14, 2014 | 86.51 | 86.51 | 77.54 | 78.16 | 55,317 | -6.21(-7.36%) |
Nov 13, 2014 | 83.94 | 84.87 | 83.09 | 84.37 | 12,880 | -0.31(-0.37%) |
Nov 12, 2014 | 83.45 | 85.25 | 83.38 | 84.68 | 17,124 | +1.09(+1.31%) |
Nov 11, 2014 | 85.77 | 86.09 | 81.99 | 83.59 | 29,092 | -3.63(-4.17%) |
Nov 10, 2014 | 83.09 | 87.47 | 83.08 | 87.22 | 39,378 | +5.83(+7.16%) |
Nov 07, 2014 | 86.62 | 86.83 | 81.20 | 81.39 | 108,375 | -7.36(-8.29%) |
Nov 06, 2014 | 88.66 | 89.15 | 87.44 | 88.75 | 60,446 | -0.34(-0.38%) |
Nov 05, 2014 | 88.93 | 89.26 | 85.04 | 89.09 | 93,429 | +5.29(+6.31%) |
Nov 04, 2014 | 83.96 | 83.98 | 82.57 | 83.80 | 19,742 | -0.09(-0.11%) |
Nov 03, 2014 | 83.24 | 84.14 | 82.71 | 83.89 | 51,275 | +1.13(+1.37%) |
Oct 31, 2014 | 84.31 | 84.69 | 82.48 | 82.76 | 77,314 | +5.20(+6.70%) |
Oct 30, 2014 | 76.50 | 78.00 | 76.47 | 77.56 | 39,929 | +2.23(+2.96%) |
Oct 29, 2014 | 72.98 | 75.64 | 72.77 | 75.33 | 31,187 | +3.12(+4.32%) |
Oct 28, 2014 | 71.91 | 72.36 | 71.67 | 72.21 | 13,176 | -0.13(-0.18%) |
Oct 27, 2014 | 72.45 | 71.79 | 71.79 | 72.34 | 25,051 | +0.55(+0.77%) |
Oct 24, 2014 | 71.37 | 72.03 | 71.31 | 71.79 | 62,022 | +0.32(+0.45%) |
Oct 23, 2014 | 71.19 | 72.63 | 70.89 | 71.47 | 187,371 | +1.46(+2.09%) |
Oct 22, 2014 | 69.33 | 70.07 | 69.21 | 70.01 | 23,240 | +1.15(+1.67%) |
Oct 21, 2014 | 68.21 | 68.91 | 68.00 | 68.86 | 14,290 | -0.30(-0.44%) |
Oct 20, 2014 | 69.53 | 69.66 | 69.16 | 69.16 | 6,606 | -1.50(-2.12%) |
Oct 17, 2014 | 70.66 | 71.52 | 70.34 | 70.66 | 9,535 | +0.44(+0.63%) |
Oct 16, 2014 | 70.71 | 70.71 | 69.81 | 70.22 | 13,228 | -0.05(-0.07%) |
Oct 15, 2014 | 70.41 | 70.78 | 68.60 | 70.27 | 61,982 | -1.33(-1.86%) |
Oct 14, 2014 | 71.33 | 71.94 | 71.08 | 71.60 | 16,682 | -0.10(-0.14%) |
Oct 13, 2014 | 72.09 | 72.53 | 71.33 | 71.70 | 8,546 | -1.61(-2.20%) |
Oct 10, 2014 | 72.91 | 74.00 | 72.91 | 73.31 | 6,604 | +0.21(+0.28%) |
Oct 09, 2014 | 72.59 | 73.40 | 72.45 | 73.10 | 10,556 | -0.21(-0.28%) |
Oct 08, 2014 | 74.66 | 76.65 | 73.31 | 73.31 | 16,456 | -2.42(-3.19%) |
Oct 07, 2014 | 76.00 | 76.25 | 75.50 | 75.73 | 34,249 | -0.71(-0.92%) |
Oct 06, 2014 | 78.44 | 78.70 | 76.08 | 76.43 | 25,957 | -3.02(-3.80%) |
Oct 03, 2014 | 78.21 | 79.55 | 77.88 | 79.45 | 18,628 | +4.13(+5.49%) |
Oct 02, 2014 | 75.27 | 75.91 | 74.90 | 75.32 | 15,870 | +0.13(+0.17%) |
Oct 01, 2014 | 75.87 | 75.87 | 74.53 | 75.19 | 10,146 | -1.17(-1.53%) |
Sep 30, 2014 | 75.90 | 76.89 | 74.77 | 76.36 | 12,026 | +1.56(+2.09%) |
Sep 29, 2014 | 73.91 | 74.81 | 73.91 | 74.80 | 5,704 | +0.04(+0.06%) |
Sep 26, 2014 | 74.47 | 75.44 | 74.47 | 74.76 | 3,896 | +0.83(+1.13%) |
Sep 25, 2014 | 76.24 | 76.24 | 73.36 | 73.92 | 11,109 | -0.86(-1.16%) |
Sep 24, 2014 | 74.76 | 74.86 | 68.93 | 74.79 | 10,609 | +1.37(+1.86%) |
Sep 23, 2014 | 72.72 | 74.06 | 72.72 | 73.42 | 7,236 | -1.78(-2.37%) |
Sep 22, 2014 | 75.28 | 75.79 | 74.26 | 75.20 | 26,206 | +0.28(+0.37%) |
Sep 19, 2014 | 73.70 | 75.29 | 73.65 | 74.92 | 15,774 | +1.60(+2.18%) |
Sep 18, 2014 | 74.10 | 74.25 | 73.02 | 73.32 | 9,622 | -0.12(-0.17%) |
Sep 17, 2014 | 71.50 | 74.99 | 70.01 | 73.44 | 8,444 | +1.94(+2.72%) |
Sep 16, 2014 | 71.60 | 72.09 | 70.38 | 71.50 | 5,286 | -0.29(-0.40%) |
Sep 15, 2014 | 71.93 | 72.00 | 71.56 | 71.79 | 13,518 | -0.65(-0.90%) |
Sep 12, 2014 | 71.74 | 72.79 | 71.61 | 72.44 | 8,307 | +2.09(+2.97%) |
Sep 11, 2014 | 70.10 | 71.41 | 69.03 | 70.35 | 9,394 | +1.32(+1.91%) |
Sep 10, 2014 | 69.53 | 70.08 | 68.80 | 69.03 | 8,152 | +0.97(+1.43%) |
Sep 09, 2014 | 68.75 | 69.43 | 67.95 | 68.06 | 9,932 | -0.16(-0.24%) |
Sep 08, 2014 | 66.71 | 68.76 | 66.71 | 68.22 | 8,457 | +2.13(+3.22%) |
Sep 05, 2014 | 66.67 | 66.69 | 66.09 | 66.09 | 4,529 | -1.00(-1.49%) |
Sep 04, 2014 | 65.22 | 67.39 | 65.22 | 67.09 | 9,657 | +1.16(+1.76%) |
Sep 03, 2014 | 66.60 | 66.60 | 65.86 | 65.93 | 5,895 | -0.62(-0.93%) |