Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 82.82 | 83.01 | 81.86 | 81.86 | 1,077 | -0.07(-0.08%) |
Nov 26, 2014 | 82.10 | 81.93 | 81.93 | 81.93 | 4,002 | +0.70(+0.86%) |
Nov 25, 2014 | 82.81 | 82.81 | 81.04 | 81.23 | 19,021 | -0.04(-0.05%) |
Nov 24, 2014 | 81.17 | 81.27 | 80.63 | 81.27 | 1,573 | +1.24(+1.55%) |
Nov 21, 2014 | 80.03 | 81.13 | 80.03 | 80.04 | 1,822 | +1.47(+1.87%) |
Nov 20, 2014 | 77.81 | 78.57 | 77.81 | 78.57 | 661 | +0.15(+0.19%) |
Nov 19, 2014 | 78.50 | 78.58 | 78.25 | 78.42 | 1,012 | -0.76(-0.96%) |
Nov 18, 2014 | 79.02 | 79.18 | 79.02 | 79.18 | 345 | +1.21(+1.55%) |
Nov 17, 2014 | 77.99 | 77.99 | 77.97 | 77.97 | 410 | -0.45(-0.57%) |
Nov 14, 2014 | 79.52 | 79.52 | 78.22 | 78.42 | 1,468 | -0.26(-0.33%) |
Nov 13, 2014 | 79.53 | 79.88 | 78.51 | 78.68 | 1,726 | -0.72(-0.91%) |
Nov 12, 2014 | 79.32 | 79.40 | 78.65 | 79.40 | 1,637 | -0.84(-1.04%) |
Nov 11, 2014 | 80.32 | 80.38 | 80.17 | 80.24 | 1,270 | +0.09(+0.11%) |
Nov 10, 2014 | 79.70 | 80.15 | 79.70 | 80.15 | 672 | +1.09(+1.38%) |
Nov 07, 2014 | 78.70 | 79.65 | 78.66 | 79.06 | 1,193 | -0.02(-0.02%) |
Nov 06, 2014 | 79.57 | 79.57 | 78.12 | 79.08 | 2,260 | +0.22(+0.28%) |
Nov 05, 2014 | 78.49 | 78.86 | 78.01 | 78.86 | 3,248 | +2.09(+2.72%) |
Nov 04, 2014 | 76.92 | 76.92 | 75.80 | 76.77 | 4,583 | -1.02(-1.30%) |
Nov 03, 2014 | 76.86 | 77.92 | 76.40 | 77.79 | 2,404 | +1.81(+2.38%) |
Oct 31, 2014 | 76.71 | 76.71 | 75.56 | 75.98 | 4,850 | +2.16(+2.92%) |
Oct 30, 2014 | 72.09 | 73.84 | 72.01 | 73.82 | 12,712 | +2.19(+3.06%) |
Oct 29, 2014 | 71.96 | 71.96 | 70.37 | 71.63 | 4,320 | +0.99(+1.41%) |
Oct 28, 2014 | 70.22 | 70.63 | 70.12 | 70.63 | 1,532 | +1.47(+2.13%) |
Oct 27, 2014 | 68.37 | 69.16 | 68.19 | 69.16 | 2,164 | +0.97(+1.43%) |
Oct 24, 2014 | 67.80 | 68.25 | 67.29 | 68.19 | 5,542 | +0.96(+1.43%) |
Oct 23, 2014 | 66.93 | 68.23 | 66.93 | 67.22 | 8,482 | +1.78(+2.72%) |
Oct 22, 2014 | 67.36 | 67.36 | 65.44 | 65.44 | 959 | -1.67(-2.48%) |
Oct 21, 2014 | 65.37 | 67.11 | 65.37 | 67.11 | 1,218 | +3.92(+6.20%) |
Oct 20, 2014 | 62.15 | 63.34 | 62.15 | 63.19 | 9,253 | +1.85(+3.01%) |
Oct 17, 2014 | 61.99 | 63.12 | 61.34 | 61.34 | 2,094 | +0.84(+1.39%) |
Oct 16, 2014 | 58.97 | 59.74 | 57.46 | 60.50 | 3,597 | -0.26(-0.42%) |
Oct 15, 2014 | 60.72 | 60.89 | 56.70 | 60.76 | 12,788 | -2.63(-4.14%) |
Oct 14, 2014 | 63.62 | 63.69 | 62.56 | 63.39 | 1,433 | +0.84(+1.34%) |
Oct 13, 2014 | 63.88 | 63.88 | 62.55 | 62.55 | 1,432 | -1.28(-2.00%) |
Oct 10, 2014 | 65.37 | 65.73 | 63.82 | 63.82 | 5,785 | -1.70(-2.59%) |
Oct 09, 2014 | 68.84 | 68.84 | 65.48 | 65.52 | 15,069 | -3.66(-5.30%) |
Oct 08, 2014 | 66.29 | 69.18 | 65.60 | 69.18 | 4,635 | +3.25(+4.93%) |
Oct 07, 2014 | 67.77 | 68.36 | 65.93 | 65.93 | 7,122 | -3.68(-5.29%) |
Oct 06, 2014 | 70.32 | 70.32 | 68.85 | 69.61 | 2,222 | +0.18(+0.25%) |
Oct 03, 2014 | 68.25 | 69.44 | 68.25 | 69.44 | 2,414 | +2.21(+3.29%) |
Oct 02, 2014 | 66.72 | 67.22 | 65.75 | 67.22 | 2,467 | +1.05(+1.59%) |
Oct 01, 2014 | 68.20 | 68.20 | 66.17 | 66.17 | 4,131 | -2.54(-3.70%) |
Sep 29, 2014 | 68.75 | 69.00 | 68.17 | 68.72 | 83 | -1.04(-1.49%) |
Sep 26, 2014 | 68.48 | 69.93 | 68.48 | 69.76 | 2,027 | +1.54(+2.26%) |
Sep 25, 2014 | 69.42 | 69.42 | 68.20 | 68.22 | 5,518 | -3.15(-4.41%) |
Sep 24, 2014 | 70.49 | 71.37 | 69.73 | 71.37 | 3,177 | +0.89(+1.26%) |
Sep 23, 2014 | 71.54 | 71.54 | 70.48 | 70.48 | 972 | -1.26(-1.75%) |
Sep 22, 2014 | 72.28 | 73.18 | 71.74 | 71.74 | 3,348 | -1.57(-2.14%) |
Sep 19, 2014 | 74.76 | 75.20 | 73.07 | 73.30 | 6,054 | -0.92(-1.23%) |
Sep 18, 2014 | 74.13 | 74.41 | 73.97 | 74.22 | 2,575 | +1.25(+1.71%) |
Sep 17, 2014 | 72.28 | 73.26 | 71.49 | 72.97 | 4,646 | +1.14(+1.59%) |
Sep 16, 2014 | 71.54 | 71.92 | 71.54 | 71.83 | 461 | +1.13(+1.60%) |
Sep 15, 2014 | 71.26 | 71.26 | 70.63 | 70.70 | 707 | -0.24(-0.34%) |
Sep 12, 2014 | 71.57 | 70.91 | 70.38 | 70.95 | 1,602 | +0.04(+0.05%) |
Sep 11, 2014 | 70.29 | 71.10 | 69.31 | 70.91 | 1,892 | -0.66(-0.93%) |
Sep 10, 2014 | 71.57 | 71.57 | 71.57 | 71.57 | 161 | +0.68(+0.96%) |
Sep 09, 2014 | 70.89 | 70.89 | 70.89 | 70.89 | 356 | -1.34(-1.86%) |
Sep 08, 2014 | 72.23 | 72.23 | 72.23 | 72.23 | 154 | +0.14(+0.19%) |
Sep 05, 2014 | 72.06 | 72.10 | 71.66 | 72.10 | 1,020 | -0.66(-0.91%) |
Sep 04, 2014 | 71.95 | 73.12 | 71.95 | 72.76 | 1,073 | -0.21(-0.29%) |
Sep 03, 2014 | 73.39 | 73.39 | 72.76 | 72.97 | 949 | +0.97(+1.35%) |