Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 84.49 | 86.71 | 84.27 | 85.48 | 197,407 | +0.99(+1.17%) |
Nov 26, 2014 | 84.52 | 84.49 | 84.49 | 84.49 | 191,100 | -0.19(-0.22%) |
Nov 25, 2014 | 84.89 | 85.22 | 84.49 | 84.68 | 146,050 | -0.21(-0.25%) |
Nov 24, 2014 | 84.44 | 85.07 | 84.00 | 84.89 | 298,813 | +0.83(+0.99%) |
Nov 21, 2014 | 84.57 | 84.76 | 83.91 | 84.06 | 203,611 | +0.11(+0.13%) |
Nov 20, 2014 | 84.35 | 84.45 | 83.60 | 83.95 | 493,162 | -1.12(-1.32%) |
Nov 19, 2014 | 85.53 | 85.95 | 84.32 | 85.07 | 284,712 | -0.78(-0.91%) |
Nov 18, 2014 | 86.64 | 87.11 | 85.74 | 85.85 | 409,961 | -0.54(-0.63%) |
Nov 17, 2014 | 86.01 | 86.77 | 85.74 | 86.39 | 283,256 | +0.34(+0.40%) |
Nov 14, 2014 | 85.83 | 86.53 | 85.31 | 86.05 | 315,588 | +0.35(+0.41%) |
Nov 13, 2014 | 85.97 | 86.30 | 85.46 | 85.70 | 229,403 | +0.08(+0.09%) |
Nov 12, 2014 | 84.10 | 85.65 | 83.96 | 85.62 | 265,348 | +1.05(+1.24%) |
Nov 11, 2014 | 84.09 | 84.57 | 83.72 | 84.57 | 312,389 | +0.68(+0.81%) |
Nov 10, 2014 | 83.46 | 84.41 | 83.31 | 83.89 | 710,047 | +0.35(+0.42%) |
Nov 07, 2014 | 84.91 | 84.99 | 83.50 | 83.54 | 701,122 | -1.06(-1.25%) |
Nov 06, 2014 | 82.00 | 85.61 | 81.66 | 84.60 | 1,325,567 | +4.19(+5.21%) |
Nov 05, 2014 | 81.00 | 81.08 | 80.00 | 80.41 | 506,759 | -0.12(-0.15%) |
Nov 04, 2014 | 80.78 | 81.24 | 80.22 | 80.53 | 202,495 | -0.27(-0.33%) |
Nov 03, 2014 | 80.77 | 81.34 | 80.33 | 80.80 | 367,309 | +0.09(+0.11%) |
Oct 31, 2014 | 80.85 | 81.04 | 80.25 | 80.71 | 355,018 | +0.93(+1.17%) |
Oct 30, 2014 | 78.65 | 79.97 | 78.53 | 79.78 | 190,625 | +0.79(+1.00%) |
Oct 29, 2014 | 79.11 | 79.17 | 78.31 | 78.99 | 265,899 | +0.14(+0.18%) |
Oct 28, 2014 | 77.58 | 78.85 | 77.38 | 78.85 | 230,030 | +1.82(+2.36%) |
Oct 27, 2014 | 77.15 | 77.31 | 77.31 | 77.03 | 263,475 | -0.28(-0.36%) |
Oct 24, 2014 | 76.06 | 77.37 | 75.95 | 77.31 | 243,304 | +0.08(+0.10%) |
Oct 23, 2014 | 77.02 | 77.77 | 76.51 | 77.23 | 283,758 | +1.33(+1.75%) |
Oct 22, 2014 | 76.43 | 76.85 | 75.84 | 75.90 | 280,619 | -0.10(-0.13%) |
Oct 21, 2014 | 74.70 | 76.02 | 74.56 | 76.00 | 363,254 | +1.63(+2.19%) |
Oct 20, 2014 | 73.57 | 74.37 | 73.57 | 74.37 | 253,299 | +0.77(+1.05%) |
Oct 17, 2014 | 73.25 | 73.87 | 72.87 | 73.60 | 207,797 | +1.02(+1.41%) |
Oct 16, 2014 | 71.40 | 72.88 | 71.34 | 72.58 | 368,830 | +0.15(+0.21%) |
Oct 15, 2014 | 71.62 | 72.99 | 71.22 | 72.43 | 544,291 | -0.76(-1.04%) |
Oct 14, 2014 | 73.00 | 73.65 | 72.62 | 73.19 | 322,808 | +0.66(+0.91%) |
Oct 13, 2014 | 72.69 | 73.58 | 72.14 | 72.53 | 404,817 | -0.04(-0.06%) |
Oct 10, 2014 | 73.66 | 74.46 | 72.53 | 72.57 | 290,999 | -1.03(-1.40%) |
Oct 09, 2014 | 74.37 | 75.43 | 73.54 | 73.60 | 257,451 | -1.14(-1.53%) |
Oct 08, 2014 | 74.44 | 74.76 | 73.48 | 74.74 | 402,398 | +0.30(+0.40%) |
Oct 07, 2014 | 74.58 | 75.46 | 74.33 | 74.44 | 571,887 | -0.87(-1.16%) |
Oct 06, 2014 | 75.90 | 75.99 | 75.23 | 75.31 | 616,395 | -0.30(-0.40%) |
Oct 03, 2014 | 74.20 | 76.10 | 74.20 | 75.61 | 605,922 | +1.80(+2.44%) |
Oct 02, 2014 | 73.47 | 74.10 | 73.07 | 73.81 | 355,892 | +0.56(+0.76%) |
Oct 01, 2014 | 73.34 | 73.72 | 73.02 | 73.25 | 605,167 | -0.22(-0.30%) |
Sep 30, 2014 | 73.84 | 73.97 | 73.35 | 73.47 | 386,609 | -0.34(-0.46%) |
Sep 29, 2014 | 72.50 | 73.95 | 72.41 | 73.81 | 269,868 | +0.53(+0.72%) |
Sep 26, 2014 | 72.82 | 73.40 | 72.55 | 73.28 | 226,789 | +0.46(+0.63%) |
Sep 25, 2014 | 74.24 | 74.24 | 72.62 | 72.82 | 604,012 | -1.50(-2.02%) |
Sep 24, 2014 | 73.34 | 74.47 | 72.93 | 74.32 | 529,800 | +1.14(+1.56%) |
Sep 23, 2014 | 73.99 | 74.52 | 73.18 | 73.18 | 263,082 | -1.25(-1.68%) |
Sep 22, 2014 | 74.80 | 74.95 | 74.15 | 74.43 | 343,463 | -0.30(-0.40%) |
Sep 19, 2014 | 75.78 | 76.15 | 74.62 | 74.73 | 719,300 | -1.02(-1.35%) |
Sep 18, 2014 | 75.70 | 75.83 | 75.09 | 75.75 | 294,227 | +0.45(+0.60%) |
Sep 17, 2014 | 76.31 | 76.32 | 75.09 | 75.30 | 475,565 | -1.06(-1.39%) |
Sep 16, 2014 | 76.15 | 76.81 | 75.81 | 76.36 | 372,772 | +0.02(+0.03%) |
Sep 15, 2014 | 76.71 | 76.71 | 75.94 | 76.34 | 580,082 | -0.45(-0.59%) |
Sep 12, 2014 | 76.65 | 76.82 | 76.24 | 76.79 | 443,701 | +0.16(+0.21%) |
Sep 11, 2014 | 76.17 | 76.77 | 76.04 | 76.63 | 360,006 | +0.28(+0.37%) |
Sep 10, 2014 | 75.27 | 76.35 | 75.27 | 76.35 | 313,001 | +1.02(+1.35%) |
Sep 09, 2014 | 75.98 | 76.01 | 74.92 | 75.33 | 280,989 | -0.57(-0.75%) |
Sep 08, 2014 | 75.79 | 76.00 | 75.51 | 75.90 | 292,155 | +0.01(+0.01%) |
Sep 05, 2014 | 74.92 | 75.92 | 74.63 | 75.89 | 279,464 | +0.71(+0.94%) |
Sep 04, 2014 | 75.01 | 75.58 | 74.95 | 75.18 | 307,108 | +0.10(+0.13%) |
Sep 03, 2014 | 75.44 | 75.72 | 74.92 | 75.08 | 196,862 | -0.24(-0.32%) |