Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 84.28 | 85.51 | 84.24 | 85.34 | 515,177 | +1.45(+1.73%) |
Nov 26, 2014 | 83.44 | 83.89 | 83.89 | 83.89 | 769,051 | +0.56(+0.67%) |
Nov 25, 2014 | 83.33 | 83.81 | 82.50 | 83.33 | 1,298,038 | -0.09(-0.11%) |
Nov 24, 2014 | 83.37 | 83.96 | 83.20 | 83.42 | 1,009,347 | +0.42(+0.50%) |
Nov 21, 2014 | 83.98 | 84.29 | 82.93 | 83.00 | 1,414,843 | -0.11(-0.13%) |
Nov 20, 2014 | 83.11 | 83.58 | 82.70 | 83.11 | 793,484 | -0.37(-0.45%) |
Nov 19, 2014 | 83.12 | 83.51 | 82.75 | 83.48 | 829,269 | +0.46(+0.55%) |
Nov 18, 2014 | 83.44 | 83.44 | 82.66 | 83.02 | 1,021,366 | -0.42(-0.51%) |
Nov 17, 2014 | 81.89 | 83.46 | 81.89 | 83.44 | 704,167 | +1.22(+1.49%) |
Nov 14, 2014 | 82.44 | 82.58 | 81.79 | 82.22 | 929,398 | -0.43(-0.52%) |
Nov 13, 2014 | 83.39 | 83.82 | 82.21 | 82.66 | 1,073,547 | -0.58(-0.69%) |
Nov 12, 2014 | 82.65 | 84.18 | 82.26 | 83.23 | 1,644,901 | +0.16(+0.19%) |
Nov 11, 2014 | 83.10 | 83.76 | 82.68 | 83.07 | 783,370 | -0.03(-0.03%) |
Nov 10, 2014 | 82.76 | 83.12 | 82.26 | 83.10 | 818,819 | +0.27(+0.33%) |
Nov 07, 2014 | 82.80 | 82.94 | 82.37 | 82.82 | 981,093 | +0.03(+0.03%) |
Nov 06, 2014 | 81.84 | 82.83 | 81.75 | 82.80 | 879,198 | +0.82(+1.00%) |
Nov 05, 2014 | 82.17 | 82.70 | 81.50 | 81.97 | 822,274 | +0.22(+0.27%) |
Nov 04, 2014 | 81.42 | 82.09 | 81.30 | 81.75 | 1,111,799 | +0.36(+0.45%) |
Nov 03, 2014 | 81.11 | 81.97 | 81.11 | 81.39 | 1,177,690 | +0.35(+0.44%) |
Oct 31, 2014 | 80.14 | 81.09 | 79.76 | 81.04 | 1,384,846 | +1.89(+2.38%) |
Oct 30, 2014 | 78.84 | 79.34 | 78.57 | 79.15 | 673,407 | +0.21(+0.27%) |
Oct 29, 2014 | 79.73 | 80.35 | 78.38 | 78.94 | 1,400,365 | -0.60(-0.76%) |
Oct 28, 2014 | 78.29 | 79.77 | 78.29 | 79.54 | 1,493,312 | +1.38(+1.77%) |
Oct 27, 2014 | 78.12 | 79.14 | 78.15 | 78.16 | 1,280,409 | +0.01(+0.01%) |
Oct 24, 2014 | 77.32 | 78.24 | 77.11 | 78.15 | 1,058,035 | +0.96(+1.24%) |
Oct 23, 2014 | 77.37 | 77.86 | 76.97 | 77.19 | 1,192,824 | +0.26(+0.33%) |
Oct 22, 2014 | 76.80 | 77.36 | 76.61 | 76.94 | 1,129,790 | +0.22(+0.29%) |
Oct 21, 2014 | 75.39 | 76.72 | 75.16 | 76.72 | 1,473,456 | +1.41(+1.87%) |
Oct 20, 2014 | 74.91 | 75.39 | 74.43 | 75.31 | 1,298,053 | +0.90(+1.21%) |
Oct 17, 2014 | 73.43 | 74.74 | 73.17 | 74.41 | 1,667,071 | +1.74(+2.40%) |
Oct 16, 2014 | 72.17 | 72.97 | 71.55 | 72.66 | 2,228,255 | -0.86(-1.17%) |
Oct 15, 2014 | 73.50 | 74.50 | 71.53 | 73.52 | 2,630,059 | -1.16(-1.55%) |
Oct 14, 2014 | 74.72 | 75.11 | 74.13 | 74.68 | 1,171,763 | +0.11(+0.14%) |
Oct 13, 2014 | 75.81 | 75.94 | 74.53 | 74.57 | 1,360,624 | -1.41(-1.85%) |
Oct 10, 2014 | 76.56 | 76.87 | 75.57 | 75.98 | 2,435,111 | -0.49(-0.64%) |
Oct 09, 2014 | 77.26 | 77.66 | 76.39 | 76.47 | 3,101,160 | -1.17(-1.51%) |
Oct 08, 2014 | 75.50 | 77.74 | 75.36 | 77.64 | 2,458,954 | +2.37(+3.15%) |
Oct 07, 2014 | 76.37 | 76.65 | 75.26 | 75.26 | 1,357,558 | -1.20(-1.57%) |
Oct 06, 2014 | 77.24 | 77.35 | 75.93 | 76.47 | 2,057,873 | -0.47(-0.61%) |
Oct 03, 2014 | 75.10 | 77.04 | 75.06 | 76.94 | 2,425,699 | +2.22(+2.97%) |
Oct 02, 2014 | 74.19 | 76.07 | 72.89 | 74.71 | 6,329,428 | -0.76(-1.01%) |
Oct 01, 2014 | 76.72 | 76.86 | 74.56 | 75.48 | 3,045,142 | -1.68(-2.18%) |
Sep 30, 2014 | 76.54 | 77.34 | 75.61 | 77.16 | 1,392,108 | +0.72(+0.94%) |
Sep 29, 2014 | 75.96 | 76.62 | 75.69 | 76.44 | 1,180,046 | -0.13(-0.17%) |
Sep 26, 2014 | 76.79 | 77.05 | 76.05 | 76.57 | 1,535,097 | -0.23(-0.30%) |
Sep 25, 2014 | 77.64 | 77.97 | 76.80 | 76.80 | 963,762 | -1.06(-1.36%) |
Sep 24, 2014 | 76.31 | 78.17 | 76.22 | 77.87 | 1,450,418 | +1.37(+1.79%) |
Sep 23, 2014 | 77.02 | 77.36 | 76.23 | 76.49 | 893,289 | -0.88(-1.13%) |
Sep 22, 2014 | 77.49 | 78.28 | 77.18 | 77.37 | 757,253 | -0.51(-0.66%) |
Sep 19, 2014 | 78.00 | 78.18 | 77.40 | 77.88 | 1,171,634 | +0.18(+0.23%) |
Sep 18, 2014 | 77.50 | 77.80 | 77.15 | 77.71 | 518,030 | +0.56(+0.72%) |
Sep 17, 2014 | 76.92 | 77.57 | 76.79 | 77.15 | 813,238 | +0.01(+0.01%) |
Sep 16, 2014 | 76.74 | 77.45 | 76.38 | 77.14 | 1,533,308 | +0.17(+0.22%) |
Sep 15, 2014 | 76.45 | 77.15 | 76.13 | 76.97 | 1,289,191 | +0.93(+1.22%) |
Sep 12, 2014 | 76.42 | 76.42 | 75.92 | 76.04 | 505,273 | -0.45(-0.59%) |
Sep 11, 2014 | 76.17 | 76.56 | 75.69 | 76.49 | 845,779 | +0.19(+0.26%) |
Sep 10, 2014 | 75.48 | 76.40 | 75.12 | 76.30 | 669,515 | +0.91(+1.21%) |
Sep 09, 2014 | 76.37 | 76.49 | 75.20 | 75.39 | 1,240,810 | -1.11(-1.45%) |
Sep 08, 2014 | 76.55 | 76.89 | 75.96 | 76.49 | 986,162 | -0.42(-0.54%) |
Sep 05, 2014 | 76.64 | 76.93 | 76.15 | 76.91 | 990,251 | -0.17(-0.22%) |
Sep 04, 2014 | 76.78 | 77.44 | 76.57 | 77.08 | 1,169,592 | +0.19(+0.25%) |
Sep 03, 2014 | 77.94 | 78.19 | 76.87 | 76.88 | 1,253,542 | -0.84(-1.08%) |