Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 83.22 | 83.81 | 82.64 | 83.09 | 176,148 | -0.30(-0.36%) |
Nov 26, 2014 | 83.78 | 83.39 | 83.39 | 83.39 | 312,042 | -0.49(-0.58%) |
Nov 25, 2014 | 83.75 | 84.25 | 83.31 | 83.88 | 443,085 | +0.19(+0.22%) |
Nov 24, 2014 | 82.94 | 84.20 | 82.81 | 83.69 | 623,420 | +0.75(+0.91%) |
Nov 21, 2014 | 83.27 | 83.97 | 82.80 | 82.94 | 791,180 | +0.57(+0.69%) |
Nov 20, 2014 | 81.33 | 82.48 | 80.91 | 82.37 | 554,028 | +0.76(+0.93%) |
Nov 19, 2014 | 81.48 | 81.76 | 80.59 | 81.61 | 429,015 | +0.45(+0.56%) |
Nov 18, 2014 | 81.02 | 81.78 | 80.76 | 81.16 | 577,372 | +0.08(+0.10%) |
Nov 17, 2014 | 81.29 | 81.56 | 80.94 | 81.08 | 448,498 | -0.46(-0.57%) |
Nov 14, 2014 | 81.09 | 81.65 | 80.86 | 81.54 | 423,642 | +0.46(+0.57%) |
Nov 13, 2014 | 81.44 | 81.60 | 80.78 | 81.08 | 455,034 | +0.02(+0.02%) |
Nov 12, 2014 | 80.63 | 81.53 | 80.61 | 81.06 | 363,286 | -0.02(-0.02%) |
Nov 11, 2014 | 81.32 | 81.64 | 80.74 | 81.08 | 404,470 | -0.07(-0.09%) |
Nov 10, 2014 | 80.69 | 81.41 | 80.60 | 81.15 | 551,805 | +0.51(+0.64%) |
Nov 07, 2014 | 80.57 | 80.77 | 80.15 | 80.63 | 646,367 | +0.06(+0.08%) |
Nov 06, 2014 | 79.28 | 80.70 | 79.22 | 80.57 | 844,855 | +1.15(+1.45%) |
Nov 05, 2014 | 79.02 | 79.49 | 78.42 | 79.42 | 561,265 | +0.99(+1.27%) |
Nov 04, 2014 | 78.82 | 79.51 | 78.38 | 78.42 | 628,417 | -0.90(-1.14%) |
Nov 03, 2014 | 78.82 | 79.62 | 78.37 | 79.33 | 599,113 | +0.45(+0.57%) |
Oct 31, 2014 | 79.56 | 79.65 | 78.16 | 78.88 | 699,136 | +0.37(+0.47%) |
Oct 30, 2014 | 77.62 | 78.78 | 76.94 | 78.50 | 607,216 | +0.58(+0.74%) |
Oct 29, 2014 | 78.95 | 79.18 | 77.25 | 77.93 | 592,450 | -0.98(-1.24%) |
Oct 28, 2014 | 78.48 | 79.27 | 78.27 | 78.90 | 827,202 | +0.43(+0.55%) |
Oct 27, 2014 | 77.85 | 78.52 | 77.97 | 78.47 | 582,748 | +0.50(+0.64%) |
Oct 24, 2014 | 77.88 | 78.40 | 77.46 | 77.97 | 427,320 | +0.00(+0.00%) |
Oct 23, 2014 | 77.96 | 78.68 | 77.43 | 77.97 | 811,886 | +0.92(+1.20%) |
Oct 22, 2014 | 77.31 | 78.12 | 77.02 | 77.05 | 1,015,237 | +0.24(+0.31%) |
Oct 21, 2014 | 75.40 | 77.17 | 75.40 | 76.81 | 1,606,037 | +2.10(+2.81%) |
Oct 20, 2014 | 74.37 | 75.30 | 72.86 | 74.71 | 2,637,745 | +6.98(+10.31%) |
Oct 17, 2014 | 68.11 | 68.95 | 67.44 | 67.73 | 1,189,490 | +0.12(+0.17%) |
Oct 16, 2014 | 65.46 | 67.70 | 65.39 | 67.61 | 809,269 | +1.09(+1.64%) |
Oct 15, 2014 | 65.41 | 67.12 | 64.68 | 66.52 | 832,768 | +0.36(+0.55%) |
Oct 14, 2014 | 65.62 | 66.29 | 65.24 | 66.16 | 1,009,661 | +0.82(+1.25%) |
Oct 13, 2014 | 66.30 | 66.84 | 65.31 | 65.34 | 756,227 | -0.87(-1.31%) |
Oct 10, 2014 | 66.72 | 67.39 | 66.20 | 66.21 | 621,975 | -0.66(-0.98%) |
Oct 09, 2014 | 68.31 | 68.31 | 66.75 | 66.87 | 567,259 | -1.50(-2.19%) |
Oct 08, 2014 | 67.74 | 68.44 | 66.88 | 68.37 | 612,849 | +0.62(+0.92%) |
Oct 07, 2014 | 68.12 | 68.75 | 67.67 | 67.74 | 786,477 | -0.38(-0.56%) |
Oct 06, 2014 | 68.66 | 68.87 | 67.83 | 68.13 | 508,260 | -0.37(-0.54%) |
Oct 03, 2014 | 68.63 | 68.99 | 68.25 | 68.50 | 611,467 | +0.40(+0.59%) |
Oct 02, 2014 | 66.86 | 68.22 | 66.86 | 68.10 | 627,664 | +0.96(+1.43%) |
Oct 01, 2014 | 67.81 | 68.25 | 67.09 | 67.14 | 745,039 | -1.05(-1.54%) |
Sep 30, 2014 | 69.04 | 69.41 | 67.99 | 68.19 | 382,186 | -0.74(-1.07%) |
Sep 29, 2014 | 68.33 | 69.46 | 68.29 | 68.92 | 425,495 | +0.00(+0.00%) |
Sep 26, 2014 | 69.04 | 69.19 | 68.32 | 68.92 | 481,098 | -0.02(-0.03%) |
Sep 25, 2014 | 69.72 | 69.75 | 68.32 | 68.94 | 601,723 | -0.20(-0.29%) |
Sep 24, 2014 | 68.84 | 69.45 | 68.55 | 69.15 | 346,454 | +0.06(+0.09%) |
Sep 23, 2014 | 69.27 | 69.51 | 68.90 | 69.08 | 515,221 | -0.51(-0.74%) |
Sep 22, 2014 | 70.37 | 70.49 | 69.47 | 69.60 | 400,755 | -0.95(-1.34%) |
Sep 19, 2014 | 71.20 | 71.20 | 70.10 | 70.54 | 647,310 | -0.49(-0.68%) |
Sep 18, 2014 | 72.25 | 72.27 | 70.77 | 71.03 | 408,968 | -1.18(-1.63%) |
Sep 17, 2014 | 71.86 | 72.81 | 71.56 | 72.20 | 432,594 | +0.59(+0.83%) |
Sep 16, 2014 | 70.57 | 71.80 | 70.35 | 71.61 | 576,251 | +0.87(+1.22%) |
Sep 15, 2014 | 71.25 | 71.42 | 70.59 | 70.74 | 492,103 | -0.55(-0.77%) |
Sep 12, 2014 | 71.96 | 72.07 | 71.01 | 71.29 | 480,648 | -0.72(-0.99%) |
Sep 11, 2014 | 72.13 | 72.61 | 71.86 | 72.01 | 437,032 | -0.48(-0.66%) |
Sep 10, 2014 | 72.40 | 72.76 | 71.87 | 72.49 | 574,300 | +0.11(+0.15%) |
Sep 09, 2014 | 73.25 | 73.25 | 72.33 | 72.38 | 322,294 | -0.73(-1.00%) |
Sep 08, 2014 | 73.02 | 73.61 | 72.81 | 73.11 | 392,543 | -0.03(-0.04%) |
Sep 05, 2014 | 73.12 | 73.25 | 71.82 | 73.14 | 912,408 | -0.37(-0.50%) |
Sep 04, 2014 | 73.93 | 74.71 | 73.40 | 73.51 | 511,482 | -0.41(-0.55%) |
Sep 03, 2014 | 74.19 | 74.30 | 73.65 | 73.92 | 343,564 | -0.11(-0.14%) |