Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 84.25 | 84.42 | 83.90 | 83.90 | 16,193 | +0.54(+0.65%) |
Nov 26, 2014 | 83.36 | 83.36 | 83.36 | 0 | +0.69(+0.83%) | |
Nov 25, 2014 | 82.27 | 82.70 | 82.05 | 82.67 | 67,759 | +1.22(+1.50%) |
Nov 24, 2014 | 81.48 | 81.78 | 81.08 | 81.45 | 33,171 | +1.73(+2.17%) |
Nov 21, 2014 | 79.66 | 80.06 | 79.39 | 79.72 | 41,932 | +0.74(+0.94%) |
Nov 20, 2014 | 78.17 | 79.03 | 78.17 | 78.98 | 39,707 | +0.08(+0.10%) |
Nov 19, 2014 | 78.85 | 79.14 | 78.26 | 78.90 | 44,428 | +0.16(+0.20%) |
Nov 18, 2014 | 78.04 | 78.80 | 78.04 | 78.74 | 41,836 | +2.10(+2.74%) |
Nov 17, 2014 | 76.65 | 76.57 | 76.64 | 23,225 | +0.07(+0.09%) | |
Nov 14, 2014 | 75.84 | 76.67 | 75.80 | 76.57 | 23,420 | +0.10(+0.13%) |
Nov 13, 2014 | 75.96 | 76.66 | 75.94 | 76.47 | 28,247 | +0.17(+0.22%) |
Nov 12, 2014 | 76.14 | 76.45 | 75.88 | 76.30 | 82,129 | -1.69(-2.17%) |
Nov 11, 2014 | 77.11 | 78.02 | 76.92 | 77.99 | 40,395 | +0.06(+0.08%) |
Nov 10, 2014 | 77.76 | 78.30 | 77.63 | 77.93 | 28,481 | +0.73(+0.95%) |
Nov 07, 2014 | 77.60 | 77.65 | 76.96 | 77.20 | 28,849 | -1.03(-1.32%) |
Nov 06, 2014 | 78.43 | 78.98 | 77.58 | 78.23 | 51,500 | +0.24(+0.31%) |
Nov 05, 2014 | 78.21 | 78.48 | 77.56 | 77.99 | 51,405 | +0.75(+0.97%) |
Nov 04, 2014 | 77.14 | 77.32 | 76.69 | 77.24 | 31,203 | -0.01(-0.01%) |
Nov 03, 2014 | 77.51 | 77.71 | 76.85 | 77.25 | 69,449 | -0.72(-0.92%) |
Oct 31, 2014 | 77.72 | 78.01 | 77.55 | 77.97 | 57,344 | +1.30(+1.69%) |
Oct 30, 2014 | 75.60 | 77.11 | 75.30 | 76.67 | 31,291 | -0.14(-0.19%) |
Oct 29, 2014 | 77.98 | 78.13 | 76.14 | 76.82 | 52,843 | -0.81(-1.04%) |
Oct 28, 2014 | 76.41 | 77.64 | 76.37 | 77.63 | 31,468 | +2.07(+2.74%) |
Oct 27, 2014 | 74.84 | 76.32 | 76.32 | 75.56 | 28,164 | -0.76(-1.00%) |
Oct 24, 2014 | 76.50 | 76.75 | 76.00 | 76.32 | 47,590 | -0.08(-0.10%) |
Oct 23, 2014 | 75.50 | 76.79 | 75.28 | 76.40 | 36,345 | +1.60(+2.14%) |
Oct 22, 2014 | 76.16 | 76.16 | 74.62 | 74.80 | 41,068 | -1.27(-1.67%) |
Oct 21, 2014 | 75.48 | 76.27 | 75.33 | 76.07 | 32,097 | +0.85(+1.13%) |
Oct 20, 2014 | 74.62 | 75.22 | 74.47 | 75.22 | 37,899 | -0.28(-0.37%) |
Oct 17, 2014 | 75.47 | 76.11 | 74.92 | 75.50 | 30,814 | +1.16(+1.56%) |
Oct 16, 2014 | 73.04 | 74.94 | 72.90 | 74.34 | 68,016 | +0.51(+0.68%) |
Oct 15, 2014 | 73.47 | 73.88 | 71.70 | 73.83 | 82,294 | -0.40(-0.53%) |
Oct 14, 2014 | 74.79 | 75.05 | 73.79 | 74.23 | 51,497 | +2.84(+3.98%) |
Oct 13, 2014 | 71.87 | 72.41 | 71.20 | 71.39 | 43,540 | +0.81(+1.15%) |
Oct 10, 2014 | 71.40 | 71.70 | 70.21 | 70.58 | 52,751 | -1.55(-2.14%) |
Oct 09, 2014 | 74.28 | 74.28 | 72.00 | 72.12 | 100,820 | -2.67(-3.58%) |
Oct 08, 2014 | 73.10 | 74.97 | 72.79 | 74.80 | 55,346 | +1.58(+2.16%) |
Oct 07, 2014 | 74.12 | 74.55 | 73.21 | 73.22 | 50,076 | -1.03(-1.39%) |
Oct 06, 2014 | 74.97 | 75.19 | 73.60 | 74.25 | 78,908 | -0.58(-0.77%) |
Oct 03, 2014 | 74.67 | 74.85 | 74.42 | 74.83 | 58,074 | -0.37(-0.49%) |
Oct 02, 2014 | 76.42 | 76.42 | 74.55 | 75.20 | 62,547 | -0.49(-0.65%) |
Oct 01, 2014 | 75.99 | 76.30 | 75.50 | 75.69 | 66,796 | -0.61(-0.80%) |
Sep 30, 2014 | 76.15 | 76.80 | 75.71 | 76.30 | 76,579 | -0.30(-0.39%) |
Sep 29, 2014 | 76.80 | 77.10 | 76.46 | 76.59 | 83,140 | -1.12(-1.45%) |
Sep 26, 2014 | 77.91 | 78.10 | 77.37 | 77.72 | 53,839 | +0.33(+0.43%) |
Sep 25, 2014 | 78.64 | 78.64 | 77.10 | 77.39 | 69,482 | -1.53(-1.93%) |
Sep 24, 2014 | 78.13 | 78.98 | 77.77 | 78.92 | 41,197 | +0.31(+0.39%) |
Sep 23, 2014 | 78.53 | 79.17 | 78.24 | 78.61 | 62,351 | -1.67(-2.08%) |
Sep 22, 2014 | 80.80 | 80.87 | 80.03 | 80.28 | 45,601 | -1.22(-1.50%) |
Sep 19, 2014 | 82.06 | 82.30 | 81.50 | 81.50 | 25,554 | -0.67(-0.82%) |
Sep 18, 2014 | 82.14 | 82.50 | 82.11 | 82.17 | 54,026 | +0.56(+0.69%) |
Sep 17, 2014 | 82.35 | 82.50 | 81.61 | 81.61 | 25,780 | -0.73(-0.89%) |
Sep 16, 2014 | 80.98 | 82.40 | 80.98 | 82.34 | 31,899 | +0.84(+1.02%) |
Sep 15, 2014 | 81.66 | 81.93 | 81.40 | 81.50 | 31,480 | +0.27(+0.33%) |
Sep 12, 2014 | 81.19 | 81.50 | 80.58 | 81.24 | 22,071 | -0.39(-0.47%) |
Sep 11, 2014 | 81.28 | 81.81 | 81.16 | 81.62 | 37,720 | -0.95(-1.15%) |
Sep 10, 2014 | 81.44 | 82.64 | 81.44 | 82.58 | 22,339 | -0.38(-0.46%) |
Sep 09, 2014 | 83.28 | 83.41 | 82.78 | 82.96 | 25,285 | -0.80(-0.96%) |
Sep 08, 2014 | 83.89 | 84.27 | 83.35 | 83.76 | 35,296 | -1.19(-1.40%) |
Sep 05, 2014 | 85.20 | 85.23 | 84.34 | 84.95 | 43,216 | +1.94(+2.34%) |
Sep 04, 2014 | 82.86 | 83.60 | 82.78 | 83.01 | 51,537 | +0.33(+0.40%) |
Sep 03, 2014 | 82.90 | 83.09 | 82.40 | 82.68 | 49,732 | +1.66(+2.05%) |