Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 78.00 | 78.10 | 77.99 | 77.99 | 3,306 | -1.16(-1.47%) |
Nov 26, 2014 | 79.15 | 79.15 | 79.15 | 0 | +3.06(+4.02%) | |
Nov 25, 2014 | 76.31 | 76.67 | 75.88 | 76.09 | 37,877 | -1.12(-1.45%) |
Nov 24, 2014 | 77.21 | 77.30 | 77.12 | 77.21 | 11,516 | +0.09(+0.12%) |
Nov 21, 2014 | 77.42 | 77.58 | 76.94 | 77.12 | 9,118 | +0.87(+1.14%) |
Nov 20, 2014 | 76.71 | 76.71 | 75.88 | 76.25 | 14,992 | -1.05(-1.36%) |
Nov 19, 2014 | 77.59 | 77.68 | 77.17 | 77.30 | 8,193 | -0.02(-0.03%) |
Nov 18, 2014 | 77.01 | 77.34 | 76.89 | 77.32 | 10,401 | +2.99(+4.02%) |
Nov 17, 2014 | 74.55 | 74.21 | 74.33 | 11,010 | -1.13(-1.50%) | |
Nov 14, 2014 | 75.68 | 75.68 | 75.44 | 75.46 | 14,388 | -0.48(-0.63%) |
Nov 13, 2014 | 75.92 | 76.44 | 75.64 | 75.94 | 17,282 | -0.89(-1.16%) |
Nov 12, 2014 | 77.06 | 77.23 | 76.28 | 76.83 | 15,004 | -0.57(-0.74%) |
Nov 11, 2014 | 77.29 | 77.75 | 77.29 | 77.40 | 6,214 | +0.25(+0.32%) |
Nov 10, 2014 | 76.54 | 77.20 | 76.53 | 77.15 | 12,406 | +0.35(+0.46%) |
Nov 07, 2014 | 76.77 | 77.61 | 76.42 | 76.80 | 24,146 | +2.18(+2.92%) |
Nov 06, 2014 | 75.75 | 75.75 | 74.48 | 74.62 | 22,844 | -2.29(-2.98%) |
Nov 05, 2014 | 77.12 | 77.40 | 76.80 | 76.91 | 20,010 | -1.86(-2.36%) |
Nov 04, 2014 | 78.42 | 78.88 | 78.15 | 78.77 | 26,477 | -1.69(-2.10%) |
Nov 03, 2014 | 77.03 | 80.69 | 77.02 | 80.46 | 34,214 | +0.08(+0.10%) |
Oct 31, 2014 | 78.82 | 80.38 | 77.86 | 80.38 | 20,614 | +4.01(+5.25%) |
Oct 30, 2014 | 75.00 | 76.41 | 75.00 | 76.37 | 12,117 | -0.16(-0.21%) |
Oct 29, 2014 | 76.75 | 76.75 | 76.40 | 76.53 | 16,022 | +0.77(+1.02%) |
Oct 28, 2014 | 75.36 | 75.80 | 75.36 | 75.76 | 21,087 | +1.31(+1.76%) |
Oct 27, 2014 | 74.43 | 74.18 | 74.18 | 74.45 | 36,540 | +0.27(+0.36%) |
Oct 24, 2014 | 74.15 | 74.18 | 73.72 | 74.18 | 21,165 | +1.74(+2.40%) |
Oct 23, 2014 | 71.84 | 72.81 | 71.84 | 72.44 | 33,355 | +0.23(+0.32%) |
Oct 22, 2014 | 73.29 | 73.29 | 72.21 | 72.21 | 18,719 | -0.88(-1.20%) |
Oct 21, 2014 | 72.50 | 73.28 | 72.50 | 73.09 | 43,588 | -1.71(-2.29%) |
Oct 20, 2014 | 74.70 | 75.16 | 74.60 | 74.80 | 308,825 | +1.63(+2.23%) |
Oct 17, 2014 | 72.42 | 73.26 | 72.29 | 73.17 | 16,653 | +0.65(+0.89%) |
Oct 16, 2014 | 70.80 | 72.55 | 70.80 | 72.52 | 855,539 | +2.22(+3.16%) |
Oct 15, 2014 | 72.20 | 72.20 | 69.32 | 70.30 | 109,511 | +0.30(+0.43%) |
Oct 14, 2014 | 70.87 | 70.87 | 69.86 | 70.00 | 22,652 | +1.24(+1.80%) |
Oct 13, 2014 | 71.10 | 71.10 | 68.61 | 68.76 | 13,867 | -0.89(-1.28%) |
Oct 10, 2014 | 70.35 | 70.35 | 69.65 | 69.65 | 9,122 | -0.90(-1.28%) |
Oct 09, 2014 | 71.69 | 71.69 | 70.26 | 70.55 | 7,247 | -1.95(-2.69%) |
Oct 08, 2014 | 72.48 | 72.50 | 71.25 | 72.50 | 15,769 | -0.12(-0.17%) |
Oct 07, 2014 | 73.78 | 73.78 | 72.34 | 72.62 | 17,793 | -0.95(-1.30%) |
Oct 06, 2014 | 74.00 | 74.00 | 73.49 | 73.58 | 19,838 | +0.60(+0.82%) |
Oct 03, 2014 | 72.70 | 72.98 | 72.67 | 72.98 | 27,366 | -0.09(-0.12%) |
Oct 02, 2014 | 73.67 | 73.67 | 72.50 | 73.07 | 93,342 | -3.18(-4.17%) |
Oct 01, 2014 | 77.07 | 77.07 | 76.25 | 76.25 | 31,514 | -2.45(-3.11%) |
Sep 30, 2014 | 78.51 | 79.21 | 78.51 | 78.70 | 28,017 | +2.79(+3.68%) |
Sep 29, 2014 | 75.98 | 76.00 | 75.70 | 75.91 | 16,341 | -0.17(-0.22%) |
Sep 26, 2014 | 75.64 | 76.09 | 75.64 | 76.08 | 11,492 | +0.37(+0.49%) |
Sep 25, 2014 | 76.65 | 77.29 | 75.60 | 75.71 | 20,110 | -1.42(-1.84%) |
Sep 24, 2014 | 76.76 | 77.30 | 76.76 | 77.13 | 51,768 | +1.43(+1.89%) |
Sep 23, 2014 | 75.64 | 76.13 | 75.62 | 75.70 | 17,485 | -0.42(-0.55%) |
Sep 22, 2014 | 76.38 | 76.38 | 75.87 | 76.12 | 52,372 | -1.07(-1.39%) |
Sep 19, 2014 | 77.28 | 77.56 | 77.01 | 77.19 | 27,596 | +1.13(+1.49%) |
Sep 18, 2014 | 76.01 | 76.06 | 75.82 | 76.06 | 35,811 | +0.64(+0.85%) |
Sep 17, 2014 | 75.22 | 75.58 | 74.97 | 75.42 | 31,783 | +0.23(+0.31%) |
Sep 16, 2014 | 74.92 | 75.22 | 74.67 | 75.19 | 28,044 | +0.90(+1.21%) |
Sep 15, 2014 | 74.37 | 74.37 | 74.21 | 74.29 | 7,863 | -0.07(-0.09%) |
Sep 12, 2014 | 74.60 | 74.71 | 74.21 | 74.36 | 16,118 | +1.12(+1.53%) |
Sep 11, 2014 | 73.28 | 74.32 | 73.02 | 73.24 | 19,974 | -1.20(-1.61%) |
Sep 10, 2014 | 74.44 | 74.50 | 74.08 | 74.44 | 13,887 | +0.99(+1.35%) |
Sep 09, 2014 | 73.50 | 73.94 | 73.36 | 73.45 | 9,517 | +0.24(+0.33%) |
Sep 08, 2014 | 73.12 | 73.35 | 72.76 | 73.21 | 37,138 | +1.22(+1.70%) |
Sep 05, 2014 | 71.83 | 72.02 | 71.77 | 71.98 | 14,701 | -1.66(-2.25%) |
Sep 04, 2014 | 73.49 | 73.88 | 73.44 | 73.64 | 12,742 | -0.31(-0.42%) |
Sep 03, 2014 | 74.22 | 74.27 | 73.95 | 73.95 | 14,494 | -0.27(-0.36%) |