Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 85.49 | 86.94 | 85.41 | 86.50 | 1,030,685 | +1.50(+1.77%) |
Nov 26, 2014 | 84.78 | 85.00 | 85.00 | 85.00 | 1,532,001 | -0.39(-0.45%) |
Nov 25, 2014 | 84.97 | 85.92 | 84.81 | 85.39 | 1,444,215 | -0.01(-0.01%) |
Nov 24, 2014 | 84.79 | 85.69 | 84.59 | 85.40 | 1,863,356 | +0.88(+1.04%) |
Nov 21, 2014 | 87.86 | 87.93 | 84.51 | 84.52 | 4,094,287 | +0.91(+1.09%) |
Nov 20, 2014 | 83.92 | 83.92 | 83.32 | 83.61 | 1,819,974 | -0.64(-0.75%) |
Nov 19, 2014 | 84.04 | 84.34 | 83.51 | 84.25 | 1,413,552 | +0.07(+0.09%) |
Nov 18, 2014 | 83.87 | 84.56 | 83.80 | 84.17 | 1,711,359 | +0.38(+0.45%) |
Nov 17, 2014 | 83.59 | 84.23 | 83.33 | 83.80 | 1,960,027 | +0.22(+0.26%) |
Nov 14, 2014 | 83.28 | 83.59 | 82.68 | 83.57 | 996,056 | +0.23(+0.28%) |
Nov 13, 2014 | 82.82 | 83.35 | 82.47 | 83.34 | 1,230,437 | +0.76(+0.92%) |
Nov 12, 2014 | 83.33 | 83.58 | 82.45 | 82.59 | 1,397,344 | -1.00(-1.20%) |
Nov 11, 2014 | 82.94 | 83.78 | 82.86 | 83.59 | 1,437,544 | +0.76(+0.92%) |
Nov 10, 2014 | 81.79 | 82.94 | 81.58 | 82.83 | 1,120,519 | +0.99(+1.20%) |
Nov 07, 2014 | 82.29 | 82.36 | 81.66 | 81.84 | 858,030 | -0.29(-0.36%) |
Nov 06, 2014 | 81.90 | 82.19 | 81.53 | 82.14 | 1,031,003 | +0.37(+0.45%) |
Nov 05, 2014 | 81.57 | 82.16 | 81.29 | 81.77 | 1,294,808 | +0.26(+0.32%) |
Nov 04, 2014 | 81.22 | 81.99 | 81.14 | 81.51 | 947,133 | +0.10(+0.12%) |
Nov 03, 2014 | 81.32 | 81.84 | 80.98 | 81.41 | 931,771 | +0.30(+0.37%) |
Oct 31, 2014 | 81.66 | 81.87 | 80.77 | 81.10 | 1,668,222 | +1.09(+1.36%) |
Oct 30, 2014 | 78.96 | 80.24 | 78.87 | 80.02 | 969,634 | +0.88(+1.11%) |
Oct 29, 2014 | 79.27 | 79.67 | 78.74 | 79.14 | 1,454,046 | -0.41(-0.52%) |
Oct 28, 2014 | 78.75 | 79.66 | 78.70 | 79.56 | 1,851,628 | +1.22(+1.55%) |
Oct 27, 2014 | 78.22 | 78.29 | 78.29 | 78.34 | 1,469,508 | +0.05(+0.06%) |
Oct 24, 2014 | 77.49 | 78.37 | 77.10 | 78.29 | 1,196,973 | +1.32(+1.71%) |
Oct 23, 2014 | 76.45 | 77.30 | 75.62 | 76.98 | 1,436,227 | +1.45(+1.92%) |
Oct 22, 2014 | 76.80 | 77.12 | 75.51 | 75.53 | 1,272,982 | -1.30(-1.69%) |
Oct 21, 2014 | 75.37 | 76.84 | 74.70 | 76.83 | 1,653,795 | +2.15(+2.88%) |
Oct 20, 2014 | 74.39 | 74.88 | 73.89 | 74.68 | 1,333,931 | +0.01(+0.01%) |
Oct 17, 2014 | 73.41 | 74.99 | 73.03 | 74.67 | 2,690,984 | +2.20(+3.04%) |
Oct 16, 2014 | 72.02 | 73.10 | 71.89 | 72.47 | 1,657,148 | -0.79(-1.08%) |
Oct 15, 2014 | 72.11 | 73.71 | 71.84 | 73.26 | 2,465,701 | +0.10(+0.14%) |
Oct 14, 2014 | 73.98 | 74.29 | 72.98 | 73.16 | 2,068,572 | -0.27(-0.36%) |
Oct 13, 2014 | 73.69 | 74.09 | 72.62 | 73.43 | 3,372,904 | -0.45(-0.61%) |
Oct 10, 2014 | 75.38 | 76.69 | 73.88 | 73.88 | 1,966,263 | -1.51(-2.00%) |
Oct 09, 2014 | 77.11 | 77.11 | 75.03 | 75.39 | 1,948,982 | -1.83(-2.37%) |
Oct 08, 2014 | 75.85 | 77.32 | 75.23 | 77.22 | 1,837,848 | +1.46(+1.92%) |
Oct 07, 2014 | 77.20 | 77.77 | 75.74 | 75.77 | 1,868,492 | -2.01(-2.59%) |
Oct 06, 2014 | 78.67 | 78.88 | 77.51 | 77.78 | 1,244,009 | -0.55(-0.70%) |
Oct 03, 2014 | 77.98 | 78.51 | 77.89 | 78.33 | 2,167,424 | +0.68(+0.88%) |
Oct 02, 2014 | 78.12 | 78.50 | 76.55 | 77.65 | 2,844,694 | -1.10(-1.40%) |
Oct 01, 2014 | 80.26 | 80.59 | 78.57 | 78.75 | 2,188,050 | -1.77(-2.20%) |
Sep 30, 2014 | 80.37 | 81.58 | 80.23 | 80.53 | 3,230,106 | -0.12(-0.15%) |
Sep 29, 2014 | 78.19 | 80.81 | 78.14 | 80.65 | 2,585,810 | +1.59(+2.01%) |
Sep 26, 2014 | 77.93 | 79.13 | 77.74 | 79.06 | 2,768,920 | +1.10(+1.41%) |
Sep 25, 2014 | 79.26 | 79.47 | 77.92 | 77.96 | 2,292,979 | -1.69(-2.12%) |
Sep 24, 2014 | 78.55 | 80.22 | 78.47 | 79.65 | 2,292,174 | +1.17(+1.49%) |
Sep 23, 2014 | 78.73 | 79.21 | 78.47 | 78.48 | 1,537,203 | -0.09(-0.12%) |
Sep 22, 2014 | 79.19 | 79.47 | 78.06 | 78.57 | 2,002,745 | -1.10(-1.38%) |
Sep 19, 2014 | 79.13 | 79.82 | 78.88 | 79.67 | 3,370,522 | +0.98(+1.24%) |
Sep 18, 2014 | 77.67 | 78.72 | 77.51 | 78.70 | 1,350,935 | +1.24(+1.60%) |
Sep 17, 2014 | 76.82 | 77.80 | 76.80 | 77.46 | 1,687,919 | +0.49(+0.63%) |
Sep 16, 2014 | 76.87 | 77.05 | 76.67 | 76.97 | 1,553,606 | +0.15(+0.19%) |
Sep 15, 2014 | 77.17 | 77.32 | 76.41 | 76.83 | 1,366,411 | -0.34(-0.44%) |
Sep 12, 2014 | 77.92 | 78.19 | 77.02 | 77.17 | 2,682,254 | -1.07(-1.37%) |
Sep 11, 2014 | 77.51 | 78.43 | 77.42 | 78.24 | 1,582,004 | +0.53(+0.69%) |
Sep 10, 2014 | 76.92 | 77.82 | 76.74 | 77.71 | 1,728,297 | +1.04(+1.35%) |
Sep 09, 2014 | 77.04 | 77.18 | 76.51 | 76.67 | 988,350 | -0.65(-0.84%) |
Sep 08, 2014 | 76.79 | 77.71 | 76.69 | 77.32 | 1,214,682 | +0.17(+0.21%) |
Sep 05, 2014 | 75.70 | 77.17 | 75.56 | 77.16 | 1,616,239 | +1.58(+2.09%) |
Sep 04, 2014 | 76.19 | 76.19 | 75.46 | 75.58 | 1,339,599 | +0.13(+0.17%) |
Sep 03, 2014 | 76.27 | 76.41 | 75.34 | 75.45 | 1,759,913 | -0.70(-0.92%) |