Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 79.84 | 81.01 | 79.45 | 80.88 | 1,154,690 | +1.37(+1.72%) |
Nov 26, 2014 | 78.22 | 79.51 | 79.51 | 79.51 | 1,873,479 | +1.33(+1.70%) |
Nov 25, 2014 | 77.73 | 78.60 | 77.61 | 78.18 | 2,197,004 | +0.34(+0.44%) |
Nov 24, 2014 | 77.79 | 77.94 | 77.42 | 77.84 | 1,259,967 | +0.18(+0.23%) |
Nov 21, 2014 | 76.97 | 77.67 | 76.84 | 77.66 | 1,634,803 | +1.24(+1.62%) |
Nov 20, 2014 | 76.83 | 77.10 | 76.34 | 76.42 | 1,202,778 | -0.60(-0.78%) |
Nov 19, 2014 | 77.16 | 77.39 | 76.43 | 77.02 | 1,638,994 | -0.38(-0.49%) |
Nov 18, 2014 | 77.43 | 77.64 | 76.99 | 77.40 | 780,731 | -0.15(-0.20%) |
Nov 17, 2014 | 77.04 | 77.66 | 77.03 | 77.55 | 800,863 | +0.51(+0.67%) |
Nov 14, 2014 | 77.50 | 77.55 | 76.69 | 77.04 | 775,973 | -0.47(-0.60%) |
Nov 13, 2014 | 77.51 | 78.13 | 77.08 | 77.50 | 1,192,658 | +0.03(+0.04%) |
Nov 12, 2014 | 77.05 | 77.58 | 76.78 | 77.47 | 901,531 | +0.10(+0.13%) |
Nov 11, 2014 | 77.46 | 77.79 | 77.16 | 77.37 | 648,941 | -0.09(-0.11%) |
Nov 10, 2014 | 77.39 | 77.79 | 77.28 | 77.46 | 913,985 | +0.12(+0.16%) |
Nov 07, 2014 | 77.37 | 77.55 | 77.01 | 77.34 | 1,149,014 | -0.31(-0.40%) |
Nov 06, 2014 | 76.89 | 77.71 | 76.82 | 77.65 | 1,376,243 | +1.02(+1.33%) |
Nov 05, 2014 | 77.07 | 77.11 | 76.15 | 76.63 | 1,550,089 | +0.25(+0.33%) |
Nov 04, 2014 | 77.28 | 77.37 | 76.33 | 76.38 | 1,237,646 | -0.87(-1.13%) |
Nov 03, 2014 | 76.99 | 77.54 | 76.89 | 77.26 | 1,769,553 | +0.34(+0.44%) |
Oct 31, 2014 | 76.59 | 76.99 | 76.35 | 76.92 | 1,872,662 | +0.87(+1.15%) |
Oct 30, 2014 | 74.96 | 76.19 | 74.50 | 76.04 | 1,244,093 | +0.61(+0.81%) |
Oct 29, 2014 | 74.82 | 75.62 | 73.82 | 75.44 | 3,189,707 | -1.18(-1.54%) |
Oct 28, 2014 | 75.94 | 76.63 | 75.90 | 76.61 | 1,460,217 | +0.55(+0.73%) |
Oct 27, 2014 | 75.63 | 76.27 | 75.49 | 76.06 | 988,735 | +0.57(+0.75%) |
Oct 24, 2014 | 75.53 | 75.68 | 75.12 | 75.49 | 1,130,113 | +0.22(+0.30%) |
Oct 23, 2014 | 75.92 | 76.15 | 75.15 | 75.27 | 821,312 | -0.27(-0.36%) |
Oct 22, 2014 | 75.74 | 76.45 | 75.44 | 75.54 | 981,341 | -0.06(-0.07%) |
Oct 21, 2014 | 74.78 | 75.77 | 74.62 | 75.60 | 1,137,325 | +0.83(+1.12%) |
Oct 20, 2014 | 73.78 | 74.88 | 73.57 | 74.76 | 850,621 | +0.97(+1.32%) |
Oct 17, 2014 | 73.37 | 74.06 | 72.86 | 73.79 | 1,193,166 | +0.74(+1.01%) |
Oct 16, 2014 | 73.28 | 73.34 | 71.91 | 73.05 | 2,567,130 | -1.19(-1.60%) |
Oct 15, 2014 | 73.82 | 74.51 | 72.98 | 74.24 | 1,628,377 | -0.05(-0.06%) |
Oct 14, 2014 | 74.20 | 74.71 | 74.05 | 74.29 | 896,216 | +0.31(+0.42%) |
Oct 13, 2014 | 74.75 | 74.98 | 73.96 | 73.98 | 1,285,759 | -0.79(-1.05%) |
Oct 10, 2014 | 75.01 | 75.70 | 74.75 | 74.76 | 1,354,456 | -0.17(-0.22%) |
Oct 09, 2014 | 75.25 | 76.04 | 74.58 | 74.93 | 1,142,888 | -0.54(-0.71%) |
Oct 08, 2014 | 74.33 | 75.49 | 74.22 | 75.47 | 1,100,429 | +1.20(+1.61%) |
Oct 07, 2014 | 74.55 | 74.91 | 74.22 | 74.27 | 1,110,896 | -0.71(-0.95%) |
Oct 06, 2014 | 75.27 | 75.61 | 74.42 | 74.99 | 1,133,215 | -0.15(-0.20%) |
Oct 03, 2014 | 75.46 | 75.46 | 75.10 | 75.14 | 1,649,262 | -0.18(-0.23%) |
Oct 02, 2014 | 75.71 | 75.77 | 74.89 | 75.32 | 1,274,664 | -0.34(-0.45%) |
Oct 01, 2014 | 76.25 | 76.50 | 75.56 | 75.65 | 1,892,512 | -0.88(-1.15%) |
Sep 30, 2014 | 76.07 | 76.71 | 75.79 | 76.53 | 1,720,446 | +0.75(+0.98%) |
Sep 29, 2014 | 74.43 | 75.94 | 74.38 | 75.79 | 1,457,567 | +1.03(+1.38%) |
Sep 26, 2014 | 74.35 | 74.79 | 74.11 | 74.75 | 955,292 | +0.22(+0.30%) |
Sep 25, 2014 | 75.17 | 75.23 | 74.35 | 74.53 | 1,142,901 | -1.03(-1.36%) |
Sep 24, 2014 | 74.15 | 75.64 | 74.15 | 75.56 | 1,324,217 | +1.40(+1.89%) |
Sep 23, 2014 | 74.59 | 74.79 | 74.06 | 74.15 | 818,761 | -0.71(-0.94%) |
Sep 22, 2014 | 75.33 | 75.36 | 74.64 | 74.86 | 751,476 | -0.42(-0.55%) |
Sep 19, 2014 | 75.78 | 75.79 | 75.10 | 75.28 | 1,153,270 | -0.25(-0.33%) |
Sep 18, 2014 | 75.39 | 75.58 | 75.07 | 75.52 | 934,020 | +0.33(+0.44%) |
Sep 17, 2014 | 75.19 | 75.49 | 74.82 | 75.19 | 1,667,257 | -0.18(-0.24%) |
Sep 16, 2014 | 74.47 | 75.72 | 74.47 | 75.38 | 2,539,293 | +1.10(+1.48%) |
Sep 15, 2014 | 74.38 | 74.43 | 73.86 | 74.28 | 1,045,442 | -0.04(-0.05%) |
Sep 12, 2014 | 74.06 | 74.38 | 73.81 | 74.32 | 1,714,819 | +0.24(+0.32%) |
Sep 11, 2014 | 73.63 | 74.18 | 73.39 | 74.08 | 1,075,448 | +0.46(+0.62%) |
Sep 10, 2014 | 72.98 | 73.97 | 72.78 | 73.62 | 1,855,242 | +0.84(+1.16%) |
Sep 09, 2014 | 73.66 | 73.66 | 72.65 | 72.78 | 1,346,893 | -0.95(-1.29%) |
Sep 08, 2014 | 72.72 | 74.38 | 72.60 | 73.74 | 2,605,905 | +1.09(+1.50%) |
Sep 05, 2014 | 72.27 | 72.68 | 71.94 | 72.64 | 1,162,987 | +0.67(+0.92%) |
Sep 04, 2014 | 72.82 | 72.82 | 71.88 | 71.98 | 1,892,530 | -0.92(-1.27%) |
Sep 03, 2014 | 73.78 | 73.78 | 72.84 | 72.90 | 987,192 | -0.65(-0.88%) |