Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 86.14 | 86.21 | 85.75 | 85.84 | 5,206 | -0.49(-0.56%) |
Nov 26, 2014 | 85.85 | 86.32 | 86.32 | 86.32 | 7,262 | +0.28(+0.33%) |
Nov 25, 2014 | 86.27 | 86.38 | 85.83 | 86.04 | 19,134 | +0.33(+0.39%) |
Nov 24, 2014 | 85.04 | 85.86 | 85.04 | 85.71 | 3,572 | +0.82(+0.97%) |
Nov 21, 2014 | 86.32 | 86.32 | 84.88 | 84.89 | 8,891 | +0.02(+0.02%) |
Nov 20, 2014 | 83.96 | 85.06 | 83.92 | 84.87 | 31,004 | +0.76(+0.91%) |
Nov 19, 2014 | 84.63 | 84.63 | 83.80 | 84.11 | 6,351 | -0.83(-0.98%) |
Nov 18, 2014 | 84.90 | 85.27 | 84.84 | 84.93 | 32,163 | +0.37(+0.43%) |
Nov 17, 2014 | 85.29 | 85.39 | 84.45 | 84.57 | 26,138 | -0.70(-0.82%) |
Nov 14, 2014 | 85.36 | 85.58 | 85.19 | 85.27 | 16,544 | -0.05(-0.06%) |
Nov 13, 2014 | 86.31 | 86.31 | 85.32 | 85.32 | 26,891 | -0.95(-1.10%) |
Nov 12, 2014 | 85.31 | 86.26 | 85.13 | 86.26 | 6,345 | +0.57(+0.67%) |
Nov 11, 2014 | 85.36 | 85.70 | 85.32 | 85.69 | 163,140 | +0.32(+0.37%) |
Nov 10, 2014 | 85.49 | 85.67 | 84.97 | 85.37 | 14,188 | +0.28(+0.33%) |
Nov 07, 2014 | 84.84 | 85.24 | 84.67 | 85.09 | 5,024 | +0.02(+0.02%) |
Nov 06, 2014 | 85.09 | 85.24 | 83.85 | 85.07 | 5,103 | +0.09(+0.11%) |
Nov 05, 2014 | 85.52 | 85.52 | 84.74 | 84.98 | 7,359 | +0.11(+0.13%) |
Nov 04, 2014 | 84.93 | 85.10 | 84.38 | 84.87 | 15,329 | -0.11(-0.12%) |
Nov 03, 2014 | 85.32 | 85.71 | 84.97 | 84.97 | 10,928 | -0.31(-0.36%) |
Oct 31, 2014 | 85.42 | 86.11 | 84.72 | 85.29 | 14,457 | +1.41(+1.68%) |
Oct 30, 2014 | 83.00 | 84.14 | 83.00 | 83.88 | 6,354 | +0.48(+0.57%) |
Oct 29, 2014 | 83.34 | 83.34 | 82.77 | 83.40 | 13,742 | +0.15(+0.19%) |
Oct 28, 2014 | 81.48 | 83.37 | 81.16 | 83.24 | 14,788 | +2.44(+3.02%) |
Oct 27, 2014 | 80.56 | 80.99 | 81.00 | 80.81 | 8,763 | -0.19(-0.24%) |
Oct 24, 2014 | 80.91 | 83.04 | 78.74 | 81.00 | 5,402 | +0.09(+0.11%) |
Oct 23, 2014 | 80.47 | 81.39 | 79.42 | 80.91 | 16,668 | +1.38(+1.74%) |
Oct 22, 2014 | 80.82 | 81.04 | 79.53 | 79.53 | 12,906 | -1.10(-1.37%) |
Oct 21, 2014 | 79.70 | 80.73 | 79.62 | 80.64 | 20,500 | +1.32(+1.67%) |
Oct 20, 2014 | 78.09 | 79.31 | 78.09 | 79.31 | 14,387 | +1.00(+1.28%) |
Oct 17, 2014 | 79.60 | 79.60 | 78.04 | 78.31 | 26,839 | -0.52(-0.66%) |
Oct 16, 2014 | 77.19 | 78.87 | 77.19 | 78.83 | 14,708 | +0.80(+1.02%) |
Oct 15, 2014 | 76.37 | 78.17 | 75.43 | 78.04 | 50,501 | +0.79(+1.02%) |
Oct 14, 2014 | 77.16 | 78.30 | 77.11 | 77.25 | 10,402 | +0.89(+1.17%) |
Oct 13, 2014 | 76.65 | 77.70 | 75.57 | 76.36 | 19,217 | -0.19(-0.24%) |
Oct 10, 2014 | 77.32 | 78.02 | 76.54 | 76.54 | 13,911 | -0.94(-1.22%) |
Oct 09, 2014 | 79.30 | 79.30 | 77.48 | 77.48 | 28,923 | -1.79(-2.25%) |
Oct 08, 2014 | 77.81 | 79.27 | 77.11 | 79.27 | 35,596 | +1.13(+1.44%) |
Oct 07, 2014 | 78.77 | 78.86 | 78.07 | 78.14 | 9,195 | -0.86(-1.09%) |
Oct 06, 2014 | 79.87 | 79.95 | 79.00 | 79.00 | 7,591 | -0.91(-1.14%) |
Oct 03, 2014 | 79.95 | 80.16 | 79.66 | 79.91 | 5,536 | +0.65(+0.82%) |
Oct 02, 2014 | 78.61 | 79.63 | 78.08 | 79.26 | 15,627 | +0.64(+0.82%) |
Oct 01, 2014 | 79.47 | 79.49 | 78.52 | 78.62 | 34,848 | -1.20(-1.51%) |
Sep 30, 2014 | 80.62 | 80.66 | 79.78 | 79.82 | 10,923 | -0.66(-0.82%) |
Sep 29, 2014 | 79.82 | 80.67 | 79.82 | 80.48 | 9,126 | -0.19(-0.24%) |
Sep 26, 2014 | 80.43 | 80.76 | 80.21 | 80.67 | 14,260 | +0.45(+0.56%) |
Sep 25, 2014 | 80.38 | 80.43 | 79.80 | 80.22 | 11,412 | -1.02(-1.26%) |
Sep 24, 2014 | 80.74 | 81.36 | 80.29 | 81.25 | 7,059 | +0.37(+0.46%) |
Sep 23, 2014 | 81.14 | 81.50 | 80.74 | 80.88 | 14,762 | -0.43(-0.52%) |
Sep 22, 2014 | 82.02 | 82.07 | 81.29 | 81.30 | 24,232 | -0.98(-1.19%) |
Sep 19, 2014 | 83.76 | 83.76 | 82.23 | 82.29 | 17,216 | -1.09(-1.30%) |
Sep 18, 2014 | 83.29 | 83.43 | 83.11 | 83.37 | 7,352 | +0.38(+0.46%) |
Sep 17, 2014 | 82.88 | 83.36 | 82.66 | 82.99 | 4,716 | +0.29(+0.35%) |
Sep 16, 2014 | 82.19 | 83.02 | 82.12 | 82.70 | 9,708 | +0.09(+0.11%) |
Sep 15, 2014 | 83.20 | 83.20 | 82.30 | 82.61 | 10,174 | -0.58(-0.69%) |
Sep 12, 2014 | 84.01 | 84.01 | 83.05 | 83.19 | 3,182 | -0.87(-1.04%) |
Sep 11, 2014 | 83.23 | 84.21 | 83.23 | 84.06 | 21,406 | +0.61(+0.73%) |
Sep 10, 2014 | 83.34 | 83.57 | 82.63 | 83.45 | 7,936 | -0.03(-0.04%) |
Sep 09, 2014 | 83.47 | 83.85 | 83.31 | 83.48 | 4,252 | -0.83(-0.99%) |
Sep 08, 2014 | 84.16 | 84.43 | 83.76 | 84.31 | 18,117 | +0.15(+0.17%) |
Sep 05, 2014 | 83.91 | 84.17 | 83.91 | 84.17 | 6,869 | +0.13(+0.15%) |
Sep 04, 2014 | 84.34 | 84.95 | 83.96 | 84.04 | 7,562 | -0.02(-0.03%) |
Sep 03, 2014 | 84.99 | 84.99 | 84.05 | 84.06 | 14,129 | -0.55(-0.65%) |