Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 78.29 | 78.43 | 78.29 | 78.43 | 379 | -0.10(-0.13%) |
Nov 26, 2014 | 78.33 | 78.53 | 78.53 | 78.53 | 6,400 | +0.40(+0.51%) |
Nov 25, 2014 | 78.40 | 78.54 | 78.13 | 78.13 | 19,662 | -0.27(-0.34%) |
Nov 24, 2014 | 78.29 | 78.40 | 78.17 | 78.40 | 17,562 | +0.10(+0.13%) |
Nov 21, 2014 | 78.19 | 78.32 | 78.11 | 78.30 | 2,945 | +0.06(+0.08%) |
Nov 20, 2014 | 78.21 | 78.38 | 78.09 | 78.24 | 11,824 | +0.16(+0.20%) |
Nov 19, 2014 | 78.06 | 78.10 | 77.88 | 78.08 | 9,960 | -0.77(-0.98%) |
Nov 18, 2014 | 78.00 | 78.85 | 78.00 | 78.85 | 4,085 | +0.58(+0.74%) |
Nov 17, 2014 | 78.50 | 78.50 | 78.27 | 78.27 | 24,136 | -0.23(-0.29%) |
Nov 14, 2014 | 78.60 | 78.72 | 78.29 | 78.50 | 3,915 | -0.09(-0.11%) |
Nov 13, 2014 | 78.84 | 78.84 | 78.54 | 78.59 | 5,578 | -0.16(-0.21%) |
Nov 12, 2014 | 78.83 | 78.88 | 78.40 | 78.75 | 6,327 | -0.08(-0.10%) |
Nov 11, 2014 | 78.98 | 79.00 | 78.69 | 78.83 | 6,198 | -0.05(-0.06%) |
Nov 10, 2014 | 78.79 | 78.94 | 78.52 | 78.88 | 31,054 | +0.13(+0.16%) |
Nov 07, 2014 | 78.82 | 78.90 | 78.75 | 78.75 | 8,779 | -0.33(-0.42%) |
Nov 06, 2014 | 79.05 | 79.13 | 78.84 | 79.08 | 12,939 | +0.25(+0.32%) |
Nov 05, 2014 | 78.80 | 79.08 | 78.72 | 78.83 | 5,447 | -0.22(-0.28%) |
Nov 04, 2014 | 78.80 | 79.05 | 78.80 | 79.05 | 4,746 | -0.04(-0.05%) |
Nov 03, 2014 | 79.25 | 79.25 | 78.76 | 79.09 | 12,831 | -0.42(-0.53%) |
Oct 31, 2014 | 79.46 | 79.63 | 79.16 | 79.51 | 5,622 | +0.24(+0.30%) |
Oct 30, 2014 | 79.33 | 79.54 | 79.23 | 79.27 | 4,779 | -0.04(-0.05%) |
Oct 29, 2014 | 79.61 | 79.61 | 79.09 | 79.31 | 40,573 | -0.02(-0.03%) |
Oct 28, 2014 | 79.42 | 79.65 | 78.86 | 79.33 | 133,566 | -0.05(-0.06%) |
Oct 27, 2014 | 79.25 | 79.38 | 79.35 | 79.38 | 31,837 | +0.03(+0.04%) |
Oct 24, 2014 | 79.14 | 79.35 | 78.99 | 79.35 | 29,428 | +0.36(+0.46%) |
Oct 23, 2014 | 79.30 | 79.33 | 78.93 | 78.99 | 13,112 | -0.04(-0.05%) |
Oct 22, 2014 | 78.99 | 79.14 | 78.71 | 79.03 | 8,154 | +0.12(+0.15%) |
Oct 21, 2014 | 79.40 | 79.40 | 78.75 | 78.91 | 7,329 | +0.06(+0.08%) |
Oct 20, 2014 | 78.97 | 79.13 | 78.53 | 78.85 | 3,038 | -0.06(-0.08%) |
Oct 17, 2014 | 79.10 | 79.10 | 78.52 | 78.91 | 129,556 | +0.04(+0.05%) |
Oct 16, 2014 | 78.56 | 79.07 | 78.54 | 78.87 | 6,221 | +0.34(+0.43%) |
Oct 15, 2014 | 79.04 | 79.12 | 78.07 | 78.53 | 32,814 | -0.83(-1.04%) |
Oct 14, 2014 | 79.45 | 79.45 | 79.08 | 79.36 | 6,192 | +0.01(+0.01%) |
Oct 13, 2014 | 79.59 | 79.59 | 79.29 | 79.35 | 4,753 | -0.20(-0.25%) |
Oct 10, 2014 | 80.05 | 80.05 | 79.25 | 79.55 | 10,246 | -0.33(-0.41%) |
Oct 09, 2014 | 79.72 | 79.72 | 79.36 | 79.88 | 11,771 | +0.04(+0.05%) |
Oct 08, 2014 | 80.14 | 80.14 | 79.65 | 79.84 | 1,332 | +0.12(+0.16%) |
Oct 07, 2014 | 79.48 | 80.22 | 79.48 | 79.72 | 9,631 | -0.28(-0.36%) |
Oct 06, 2014 | 79.99 | 80.00 | 79.95 | 80.00 | 6,828 | -0.14(-0.17%) |
Oct 03, 2014 | 80.00 | 80.14 | 79.58 | 80.14 | 3,664 | +0.75(+0.94%) |
Oct 02, 2014 | 80.46 | 80.46 | 79.39 | 79.39 | 27,447 | -0.60(-0.75%) |
Oct 01, 2014 | 80.22 | 80.69 | 79.73 | 79.99 | 14,418 | -0.70(-0.86%) |
Sep 30, 2014 | 80.06 | 80.69 | 80.01 | 80.69 | 19,477 | +0.39(+0.49%) |
Sep 29, 2014 | 80.43 | 80.43 | 80.06 | 80.30 | 11,997 | -0.13(-0.16%) |
Sep 26, 2014 | 80.83 | 80.83 | 80.33 | 80.43 | 10,250 | -0.22(-0.27%) |
Sep 25, 2014 | 80.65 | 80.70 | 80.43 | 80.65 | 11,223 | -0.03(-0.04%) |
Sep 24, 2014 | 80.88 | 80.88 | 80.65 | 80.68 | 6,787 | -0.01(-0.01%) |
Sep 23, 2014 | 80.65 | 80.85 | 80.42 | 80.69 | 4,751 | -0.12(-0.15%) |
Sep 22, 2014 | 80.96 | 81.03 | 80.42 | 80.81 | 15,938 | -0.03(-0.04%) |
Sep 19, 2014 | 80.60 | 80.84 | 80.60 | 80.84 | 9,425 | -0.05(-0.06%) |
Sep 18, 2014 | 80.85 | 80.90 | 80.85 | 80.89 | 1,587 | +0.10(+0.12%) |
Sep 17, 2014 | 80.71 | 81.00 | 80.65 | 80.79 | 7,394 | -0.13(-0.16%) |
Sep 16, 2014 | 80.84 | 80.94 | 80.65 | 80.92 | 2,463 | +0.25(+0.31%) |
Sep 15, 2014 | 80.82 | 80.95 | 80.57 | 80.67 | 3,812 | -0.19(-0.23%) |
Sep 12, 2014 | 81.24 | 81.26 | 80.57 | 80.86 | 8,798 | -0.16(-0.20%) |
Sep 11, 2014 | 80.36 | 81.02 | 80.36 | 81.02 | 2,361 | +0.19(+0.24%) |
Sep 10, 2014 | 80.89 | 81.04 | 80.83 | 80.83 | 10,788 | -0.10(-0.12%) |
Sep 09, 2014 | 81.11 | 81.11 | 80.90 | 80.93 | 10,773 | -0.11(-0.14%) |
Sep 08, 2014 | 81.55 | 81.55 | 80.71 | 81.04 | 12,581 | -0.04(-0.05%) |
Sep 05, 2014 | 80.85 | 81.16 | 80.81 | 81.08 | 30,816 | -0.03(-0.04%) |
Sep 04, 2014 | 81.38 | 81.38 | 81.00 | 81.11 | 2,750 | +0.30(+0.37%) |
Sep 03, 2014 | 81.25 | 81.28 | 80.80 | 80.81 | 12,774 | -0.36(-0.44%) |