Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 85.68 | 86.27 | 82.27 | 82.38 | 105,892 | -4.41(-5.09%) |
Nov 26, 2014 | 86.22 | 86.79 | 86.79 | 86.79 | 38,893 | +0.61(+0.70%) |
Nov 25, 2014 | 86.52 | 86.65 | 85.92 | 86.18 | 47,185 | +0.09(+0.10%) |
Nov 24, 2014 | 86.54 | 87.02 | 85.54 | 86.09 | 62,929 | +0.02(+0.02%) |
Nov 21, 2014 | 86.83 | 87.43 | 85.90 | 86.08 | 76,737 | +0.39(+0.46%) |
Nov 20, 2014 | 85.09 | 85.68 | 84.86 | 85.68 | 38,688 | +0.59(+0.69%) |
Nov 19, 2014 | 84.25 | 85.77 | 83.86 | 85.09 | 91,526 | +0.96(+1.14%) |
Nov 18, 2014 | 84.14 | 84.51 | 83.84 | 84.14 | 57,121 | +0.18(+0.21%) |
Nov 17, 2014 | 83.49 | 84.84 | 83.01 | 83.96 | 50,355 | +0.46(+0.55%) |
Nov 14, 2014 | 83.22 | 83.77 | 82.69 | 83.50 | 48,689 | +0.18(+0.21%) |
Nov 13, 2014 | 84.84 | 84.93 | 83.13 | 83.33 | 113,455 | -1.27(-1.50%) |
Nov 12, 2014 | 83.08 | 84.67 | 82.99 | 84.60 | 86,525 | +1.43(+1.72%) |
Nov 11, 2014 | 81.58 | 83.34 | 80.98 | 83.17 | 116,503 | +1.50(+1.84%) |
Nov 10, 2014 | 80.73 | 81.72 | 80.47 | 81.67 | 124,490 | +0.74(+0.92%) |
Nov 07, 2014 | 79.06 | 81.26 | 79.06 | 80.93 | 80,080 | +1.38(+1.73%) |
Nov 06, 2014 | 78.76 | 79.68 | 78.54 | 79.55 | 73,236 | +0.25(+0.31%) |
Nov 05, 2014 | 78.44 | 79.30 | 77.72 | 79.30 | 91,735 | +0.99(+1.26%) |
Nov 04, 2014 | 80.27 | 80.54 | 77.89 | 78.32 | 162,538 | -2.29(-2.84%) |
Nov 03, 2014 | 80.95 | 81.42 | 80.36 | 80.61 | 57,034 | -0.34(-0.41%) |
Oct 31, 2014 | 81.19 | 81.63 | 80.17 | 80.95 | 115,722 | -0.26(-0.33%) |
Oct 30, 2014 | 81.65 | 81.77 | 80.86 | 81.21 | 45,507 | -0.71(-0.86%) |
Oct 29, 2014 | 81.90 | 82.51 | 81.47 | 81.92 | 52,173 | +0.00(+0.00%) |
Oct 28, 2014 | 82.55 | 82.59 | 81.63 | 81.92 | 49,757 | -0.49(-0.60%) |
Oct 27, 2014 | 82.34 | 82.41 | 82.78 | 82.41 | 41,244 | -0.37(-0.45%) |
Oct 24, 2014 | 82.09 | 82.96 | 81.85 | 82.78 | 46,268 | +0.51(+0.62%) |
Oct 23, 2014 | 81.92 | 82.71 | 81.76 | 82.27 | 51,584 | +0.90(+1.11%) |
Oct 22, 2014 | 81.23 | 82.33 | 80.83 | 81.37 | 53,463 | +0.16(+0.20%) |
Oct 21, 2014 | 79.48 | 81.77 | 79.48 | 81.21 | 64,769 | +2.08(+2.63%) |
Oct 20, 2014 | 79.57 | 79.68 | 78.25 | 79.13 | 68,437 | -0.41(-0.51%) |
Oct 17, 2014 | 78.76 | 82.00 | 78.69 | 79.53 | 186,258 | +1.59(+2.04%) |
Oct 16, 2014 | 72.60 | 78.62 | 72.32 | 77.95 | 179,116 | +4.11(+5.57%) |
Oct 15, 2014 | 70.71 | 74.49 | 69.06 | 73.84 | 202,481 | +1.96(+2.72%) |
Oct 14, 2014 | 73.27 | 73.44 | 69.96 | 71.88 | 268,462 | -1.52(-2.07%) |
Oct 13, 2014 | 77.52 | 78.05 | 73.38 | 73.40 | 134,821 | -4.13(-5.32%) |
Oct 10, 2014 | 78.70 | 78.92 | 73.31 | 77.52 | 244,452 | -1.36(-1.72%) |
Oct 09, 2014 | 81.47 | 81.47 | 78.86 | 78.88 | 98,269 | -2.49(-3.06%) |
Oct 08, 2014 | 82.22 | 82.51 | 80.63 | 81.37 | 52,803 | -1.09(-1.33%) |
Oct 07, 2014 | 83.43 | 83.43 | 82.43 | 82.46 | 37,264 | -1.13(-1.35%) |
Oct 06, 2014 | 84.74 | 84.93 | 83.59 | 83.59 | 32,179 | -1.06(-1.25%) |
Oct 03, 2014 | 84.49 | 84.86 | 83.89 | 84.65 | 35,521 | +0.32(+0.38%) |
Oct 02, 2014 | 84.38 | 84.65 | 83.03 | 84.33 | 58,299 | -0.04(-0.04%) |
Oct 01, 2014 | 84.83 | 85.67 | 84.07 | 84.37 | 52,034 | -0.48(-0.56%) |
Sep 30, 2014 | 84.16 | 84.84 | 83.64 | 84.84 | 56,294 | +0.85(+1.01%) |
Sep 29, 2014 | 83.01 | 84.08 | 82.70 | 84.00 | 59,525 | +0.69(+0.83%) |
Sep 26, 2014 | 81.97 | 83.31 | 81.76 | 83.31 | 90,859 | +1.66(+2.03%) |
Sep 25, 2014 | 81.09 | 81.67 | 80.79 | 81.65 | 75,586 | +0.65(+0.81%) |
Sep 24, 2014 | 81.49 | 81.62 | 80.42 | 81.00 | 88,746 | -0.72(-0.88%) |
Sep 23, 2014 | 82.27 | 82.59 | 81.46 | 81.72 | 78,579 | -0.55(-0.66%) |
Sep 22, 2014 | 83.78 | 83.78 | 82.19 | 82.27 | 73,336 | -1.48(-1.77%) |
Sep 19, 2014 | 83.89 | 84.17 | 83.20 | 83.75 | 37,946 | +0.12(+0.15%) |
Sep 18, 2014 | 83.24 | 83.78 | 82.81 | 83.63 | 52,892 | +0.46(+0.55%) |
Sep 17, 2014 | 83.98 | 83.98 | 83.01 | 83.17 | 64,226 | -0.44(-0.53%) |
Sep 16, 2014 | 83.57 | 84.26 | 83.08 | 83.61 | 44,095 | -0.07(-0.08%) |
Sep 15, 2014 | 83.86 | 83.89 | 82.92 | 83.68 | 49,247 | -0.65(-0.77%) |
Sep 12, 2014 | 85.27 | 85.32 | 83.78 | 84.33 | 75,066 | -1.32(-1.54%) |
Sep 11, 2014 | 85.51 | 85.85 | 85.23 | 85.65 | 36,580 | -0.18(-0.21%) |
Sep 10, 2014 | 86.20 | 86.24 | 84.28 | 85.83 | 76,217 | -0.05(-0.06%) |
Sep 09, 2014 | 85.71 | 85.95 | 85.67 | 85.88 | 61,798 | +0.34(+0.39%) |
Sep 08, 2014 | 85.67 | 85.69 | 85.44 | 85.55 | 50,497 | -0.19(-0.23%) |
Sep 05, 2014 | 85.58 | 85.87 | 85.58 | 85.74 | 37,489 | +0.04(+0.04%) |
Sep 04, 2014 | 85.92 | 86.29 | 85.53 | 85.71 | 63,014 | -0.37(-0.43%) |
Sep 03, 2014 | 85.99 | 86.27 | 85.71 | 86.08 | 71,733 | +0.14(+0.16%) |