Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 78.32 | 79.00 | 77.32 | 78.18 | 69,971 | -0.52(-0.66%) |
Nov 26, 2014 | 79.34 | 78.69 | 78.69 | 78.69 | 54,774 | -0.17(-0.21%) |
Nov 25, 2014 | 78.77 | 79.57 | 78.62 | 78.86 | 145,152 | +0.11(+0.14%) |
Nov 24, 2014 | 77.28 | 79.02 | 76.93 | 78.76 | 91,963 | +1.44(+1.86%) |
Nov 21, 2014 | 77.35 | 77.77 | 76.83 | 77.32 | 188,057 | +0.01(+0.01%) |
Nov 20, 2014 | 76.52 | 77.44 | 76.52 | 77.31 | 90,371 | +0.18(+0.23%) |
Nov 19, 2014 | 75.81 | 77.38 | 74.97 | 77.13 | 112,839 | +0.84(+1.11%) |
Nov 18, 2014 | 74.68 | 76.77 | 74.21 | 76.29 | 123,423 | +1.54(+2.06%) |
Nov 17, 2014 | 74.93 | 75.81 | 73.66 | 74.75 | 133,478 | -0.44(-0.58%) |
Nov 14, 2014 | 75.63 | 76.61 | 74.70 | 75.18 | 59,231 | -0.45(-0.60%) |
Nov 13, 2014 | 75.53 | 77.26 | 75.53 | 75.64 | 88,180 | -0.38(-0.50%) |
Nov 12, 2014 | 75.97 | 77.29 | 74.81 | 76.02 | 256,457 | -0.16(-0.21%) |
Nov 11, 2014 | 75.97 | 76.50 | 75.20 | 76.18 | 45,308 | -0.04(-0.06%) |
Nov 10, 2014 | 76.06 | 77.10 | 75.81 | 76.22 | 243,332 | +0.00(+0.00%) |
Nov 07, 2014 | 76.60 | 76.60 | 76.00 | 76.22 | 164,320 | -0.19(-0.24%) |
Nov 06, 2014 | 75.78 | 76.74 | 75.78 | 76.41 | 156,922 | +0.19(+0.24%) |
Nov 05, 2014 | 76.33 | 77.10 | 75.74 | 76.22 | 146,582 | -0.27(-0.35%) |
Nov 04, 2014 | 76.13 | 76.90 | 75.91 | 76.49 | 102,240 | -0.13(-0.17%) |
Nov 03, 2014 | 77.37 | 77.99 | 75.92 | 76.62 | 154,751 | -1.11(-1.43%) |
Oct 31, 2014 | 78.38 | 78.38 | 76.63 | 77.73 | 219,808 | +0.47(+0.61%) |
Oct 30, 2014 | 75.66 | 77.40 | 75.50 | 77.26 | 84,209 | +1.02(+1.34%) |
Oct 29, 2014 | 75.95 | 76.44 | 75.49 | 76.24 | 82,687 | +0.46(+0.61%) |
Oct 28, 2014 | 74.23 | 76.22 | 73.85 | 75.78 | 127,207 | +1.58(+2.13%) |
Oct 27, 2014 | 73.64 | 74.45 | 74.03 | 74.20 | 82,958 | +0.17(+0.23%) |
Oct 24, 2014 | 76.32 | 76.49 | 73.99 | 74.03 | 116,478 | -2.06(-2.70%) |
Oct 23, 2014 | 76.28 | 77.55 | 75.67 | 76.09 | 130,825 | +0.65(+0.86%) |
Oct 22, 2014 | 76.63 | 77.09 | 75.26 | 75.44 | 82,753 | -1.13(-1.47%) |
Oct 21, 2014 | 75.87 | 76.73 | 75.17 | 76.57 | 84,598 | +0.67(+0.89%) |
Oct 20, 2014 | 75.48 | 77.03 | 75.02 | 75.89 | 126,745 | -0.71(-0.93%) |
Oct 17, 2014 | 76.46 | 76.96 | 75.38 | 76.60 | 172,671 | +1.04(+1.37%) |
Oct 16, 2014 | 74.71 | 76.17 | 73.97 | 75.57 | 288,736 | +0.70(+0.94%) |
Oct 15, 2014 | 71.79 | 75.23 | 70.91 | 74.87 | 168,629 | +2.23(+3.08%) |
Oct 14, 2014 | 71.17 | 73.52 | 70.96 | 72.63 | 208,874 | +1.68(+2.36%) |
Oct 13, 2014 | 68.41 | 71.05 | 68.06 | 70.96 | 171,451 | +3.03(+4.46%) |
Oct 10, 2014 | 68.08 | 69.84 | 67.82 | 67.93 | 243,638 | -2.85(-4.03%) |
Oct 09, 2014 | 73.12 | 75.98 | 69.57 | 70.78 | 544,850 | +4.44(+6.69%) |
Oct 08, 2014 | 65.25 | 66.69 | 65.17 | 66.34 | 209,684 | +1.21(+1.86%) |
Oct 07, 2014 | 67.23 | 67.23 | 65.06 | 65.13 | 119,245 | -2.44(-3.61%) |
Oct 06, 2014 | 67.47 | 69.12 | 67.35 | 67.56 | 242,783 | +0.53(+0.79%) |
Oct 03, 2014 | 67.45 | 67.45 | 66.48 | 67.03 | 128,043 | +0.38(+0.57%) |
Oct 02, 2014 | 65.54 | 67.15 | 65.54 | 66.65 | 148,764 | +0.75(+1.14%) |
Oct 01, 2014 | 66.09 | 66.65 | 65.06 | 65.90 | 122,639 | -0.35(-0.54%) |
Sep 30, 2014 | 66.95 | 67.34 | 66.24 | 66.25 | 167,840 | -0.80(-1.19%) |
Sep 29, 2014 | 66.93 | 67.39 | 66.77 | 67.05 | 88,051 | -0.35(-0.53%) |
Sep 26, 2014 | 66.71 | 67.59 | 66.45 | 67.40 | 104,944 | +0.71(+1.06%) |
Sep 25, 2014 | 66.47 | 66.88 | 66.20 | 66.69 | 184,275 | +0.21(+0.32%) |
Sep 24, 2014 | 66.14 | 66.56 | 65.75 | 66.48 | 166,549 | +0.55(+0.83%) |
Sep 23, 2014 | 65.10 | 66.30 | 64.90 | 65.93 | 228,005 | +0.56(+0.85%) |
Sep 22, 2014 | 65.89 | 66.18 | 64.71 | 65.37 | 246,816 | -1.05(-1.59%) |
Sep 19, 2014 | 67.08 | 67.08 | 66.37 | 66.43 | 314,120 | -0.69(-1.03%) |
Sep 18, 2014 | 66.63 | 67.28 | 66.46 | 67.12 | 63,913 | +0.43(+0.65%) |
Sep 17, 2014 | 66.45 | 67.30 | 66.29 | 66.69 | 70,979 | +0.09(+0.13%) |
Sep 16, 2014 | 66.30 | 67.02 | 65.99 | 66.60 | 104,585 | +0.12(+0.19%) |
Sep 15, 2014 | 66.74 | 66.82 | 66.30 | 66.47 | 123,584 | -0.57(-0.85%) |
Sep 12, 2014 | 67.27 | 67.31 | 66.75 | 67.04 | 136,220 | -0.45(-0.67%) |
Sep 11, 2014 | 66.40 | 68.02 | 66.27 | 67.49 | 155,149 | +0.65(+0.97%) |
Sep 10, 2014 | 66.53 | 67.24 | 66.44 | 66.85 | 112,019 | +0.20(+0.31%) |
Sep 09, 2014 | 67.47 | 68.06 | 66.47 | 66.64 | 122,460 | -1.18(-1.74%) |
Sep 08, 2014 | 66.30 | 68.02 | 66.14 | 67.82 | 208,945 | +1.29(+1.93%) |
Sep 05, 2014 | 66.48 | 66.86 | 66.07 | 66.54 | 263,561 | -0.16(-0.24%) |
Sep 04, 2014 | 66.92 | 68.10 | 66.55 | 66.69 | 120,355 | -0.25(-0.37%) |
Sep 03, 2014 | 67.95 | 67.95 | 66.88 | 66.94 | 202,841 | -0.96(-1.41%) |