Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 81.36 | 82.23 | 80.74 | 81.03 | 177,551 | -0.03(-0.03%) |
Nov 26, 2014 | 80.51 | 81.06 | 81.06 | 81.06 | 170,450 | +0.66(+0.82%) |
Nov 25, 2014 | 80.33 | 81.27 | 79.60 | 80.40 | 211,071 | +0.41(+0.51%) |
Nov 24, 2014 | 80.01 | 80.36 | 79.76 | 79.99 | 168,301 | +0.16(+0.20%) |
Nov 21, 2014 | 80.30 | 80.43 | 79.27 | 79.83 | 196,208 | +0.76(+0.96%) |
Nov 20, 2014 | 77.54 | 79.17 | 77.40 | 79.07 | 181,216 | +1.12(+1.44%) |
Nov 19, 2014 | 77.93 | 78.43 | 77.01 | 77.95 | 129,663 | +0.16(+0.21%) |
Nov 18, 2014 | 78.06 | 79.69 | 77.69 | 77.78 | 134,040 | -0.15(-0.20%) |
Nov 17, 2014 | 78.62 | 78.62 | 77.19 | 77.94 | 230,389 | -0.70(-0.90%) |
Nov 14, 2014 | 78.66 | 79.54 | 78.56 | 78.64 | 176,353 | +0.41(+0.52%) |
Nov 13, 2014 | 79.83 | 80.35 | 78.03 | 78.24 | 186,415 | -1.60(-2.00%) |
Nov 12, 2014 | 78.62 | 80.26 | 78.62 | 79.83 | 217,275 | +1.04(+1.32%) |
Nov 11, 2014 | 78.14 | 79.12 | 77.80 | 78.80 | 135,306 | +0.62(+0.80%) |
Nov 10, 2014 | 78.78 | 79.38 | 77.29 | 78.17 | 250,731 | -0.67(-0.85%) |
Nov 07, 2014 | 77.80 | 79.09 | 77.63 | 78.84 | 331,427 | +0.91(+1.17%) |
Nov 06, 2014 | 76.73 | 77.97 | 76.12 | 77.93 | 315,137 | +1.14(+1.48%) |
Nov 05, 2014 | 76.61 | 78.11 | 76.28 | 76.79 | 314,513 | +0.97(+1.27%) |
Nov 04, 2014 | 76.37 | 76.67 | 75.40 | 75.82 | 156,182 | -0.91(-1.19%) |
Nov 03, 2014 | 77.17 | 77.43 | 76.13 | 76.74 | 365,978 | -0.43(-0.56%) |
Oct 31, 2014 | 76.83 | 77.65 | 76.30 | 77.17 | 213,744 | +1.21(+1.59%) |
Oct 30, 2014 | 74.74 | 76.10 | 74.74 | 75.96 | 420,012 | +1.05(+1.40%) |
Oct 29, 2014 | 75.56 | 76.55 | 74.40 | 74.91 | 407,253 | -1.03(-1.36%) |
Oct 28, 2014 | 74.94 | 76.61 | 74.22 | 75.94 | 623,012 | +1.74(+2.35%) |
Oct 27, 2014 | 75.01 | 75.24 | 75.24 | 74.20 | 464,937 | -1.04(-1.38%) |
Oct 24, 2014 | 74.36 | 77.51 | 72.86 | 75.24 | 651,912 | +0.42(+0.57%) |
Oct 23, 2014 | 68.08 | 77.28 | 67.88 | 74.81 | 1,413,071 | +9.58(+14.69%) |
Oct 22, 2014 | 66.94 | 68.34 | 64.53 | 65.23 | 516,113 | -1.82(-2.72%) |
Oct 21, 2014 | 67.66 | 68.00 | 66.44 | 67.05 | 200,936 | -0.36(-0.54%) |
Oct 20, 2014 | 65.97 | 67.42 | 65.96 | 67.41 | 200,934 | +1.36(+2.07%) |
Oct 17, 2014 | 65.87 | 67.17 | 65.18 | 66.05 | 347,886 | +0.98(+1.50%) |
Oct 16, 2014 | 63.65 | 65.18 | 63.35 | 65.07 | 338,736 | +1.03(+1.61%) |
Oct 15, 2014 | 61.80 | 64.49 | 60.96 | 64.05 | 397,149 | +1.22(+1.94%) |
Oct 14, 2014 | 61.15 | 63.37 | 59.16 | 62.83 | 575,419 | +0.37(+0.59%) |
Oct 13, 2014 | 65.45 | 65.55 | 62.28 | 62.46 | 660,627 | -3.76(-5.68%) |
Oct 10, 2014 | 65.60 | 67.32 | 65.04 | 66.21 | 221,439 | +0.36(+0.55%) |
Oct 09, 2014 | 66.96 | 67.38 | 65.73 | 65.85 | 240,668 | -1.17(-1.75%) |
Oct 08, 2014 | 65.17 | 67.06 | 64.93 | 67.03 | 217,822 | +1.93(+2.97%) |
Oct 07, 2014 | 66.45 | 66.70 | 65.09 | 65.09 | 195,674 | -1.74(-2.61%) |
Oct 06, 2014 | 67.53 | 68.61 | 66.71 | 66.84 | 238,956 | -0.64(-0.95%) |
Oct 03, 2014 | 66.62 | 67.80 | 65.75 | 67.48 | 368,325 | +1.64(+2.48%) |
Oct 02, 2014 | 64.82 | 66.68 | 64.65 | 65.84 | 565,472 | +2.18(+3.42%) |
Oct 01, 2014 | 65.79 | 65.79 | 63.57 | 63.67 | 343,509 | -2.01(-3.07%) |
Sep 30, 2014 | 66.44 | 66.86 | 65.54 | 65.68 | 294,139 | -0.77(-1.16%) |
Sep 29, 2014 | 64.65 | 66.69 | 64.59 | 66.45 | 466,115 | +0.97(+1.48%) |
Sep 26, 2014 | 65.95 | 66.38 | 65.47 | 65.48 | 351,520 | -0.42(-0.63%) |
Sep 25, 2014 | 65.91 | 66.45 | 64.98 | 65.90 | 311,754 | -0.14(-0.21%) |
Sep 24, 2014 | 65.99 | 66.59 | 65.60 | 66.03 | 314,890 | +0.10(+0.15%) |
Sep 23, 2014 | 66.69 | 66.96 | 65.64 | 65.93 | 421,624 | -1.34(-1.99%) |
Sep 22, 2014 | 68.72 | 69.11 | 66.75 | 67.27 | 344,562 | -1.76(-2.55%) |
Sep 19, 2014 | 70.39 | 70.85 | 69.02 | 69.03 | 391,804 | -1.05(-1.50%) |
Sep 18, 2014 | 70.96 | 71.46 | 70.02 | 70.08 | 230,156 | -0.81(-1.15%) |
Sep 17, 2014 | 68.74 | 72.44 | 68.63 | 70.89 | 647,650 | +2.21(+3.22%) |
Sep 16, 2014 | 67.54 | 68.87 | 67.21 | 68.68 | 745,919 | +0.86(+1.27%) |
Sep 15, 2014 | 68.11 | 68.36 | 67.44 | 67.82 | 174,800 | -0.43(-0.64%) |
Sep 12, 2014 | 68.35 | 68.97 | 67.53 | 68.25 | 286,262 | -0.04(-0.05%) |
Sep 11, 2014 | 67.73 | 68.92 | 67.73 | 68.29 | 144,607 | +0.03(+0.04%) |
Sep 10, 2014 | 69.15 | 69.15 | 67.97 | 68.26 | 203,890 | -0.89(-1.29%) |
Sep 09, 2014 | 69.09 | 70.24 | 68.31 | 69.16 | 302,134 | +0.05(+0.08%) |
Sep 08, 2014 | 69.60 | 69.86 | 68.44 | 69.10 | 416,417 | -0.75(-1.07%) |
Sep 05, 2014 | 70.94 | 71.15 | 69.51 | 69.85 | 363,807 | -1.47(-2.06%) |
Sep 04, 2014 | 70.68 | 72.19 | 70.40 | 71.33 | 377,657 | +0.92(+1.31%) |
Sep 03, 2014 | 70.94 | 71.00 | 70.13 | 70.40 | 286,623 | -0.31(-0.43%) |