Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 83.90 | 83.90 | 80.97 | 81.36 | 376,411 | -2.72(-3.23%) |
Nov 26, 2014 | 84.72 | 84.08 | 84.08 | 84.08 | 350,162 | -0.51(-0.61%) |
Nov 25, 2014 | 83.92 | 85.51 | 83.37 | 84.59 | 783,613 | +1.16(+1.38%) |
Nov 24, 2014 | 84.74 | 84.96 | 83.32 | 83.44 | 1,441,148 | -0.96(-1.14%) |
Nov 21, 2014 | 84.68 | 85.46 | 84.04 | 84.40 | 411,263 | +0.50(+0.60%) |
Nov 20, 2014 | 83.42 | 84.54 | 82.89 | 83.89 | 342,157 | +0.13(+0.15%) |
Nov 19, 2014 | 83.88 | 84.20 | 83.02 | 83.76 | 356,844 | -0.11(-0.13%) |
Nov 18, 2014 | 84.22 | 84.98 | 83.77 | 83.87 | 468,324 | -0.51(-0.61%) |
Nov 17, 2014 | 84.18 | 84.78 | 83.66 | 84.39 | 365,494 | -0.39(-0.45%) |
Nov 14, 2014 | 84.24 | 85.16 | 83.94 | 84.77 | 418,003 | +0.33(+0.39%) |
Nov 13, 2014 | 84.91 | 85.16 | 83.94 | 84.44 | 299,036 | -0.68(-0.80%) |
Nov 12, 2014 | 85.01 | 85.47 | 84.32 | 85.13 | 469,479 | -0.35(-0.40%) |
Nov 11, 2014 | 85.28 | 85.84 | 84.78 | 85.47 | 371,490 | +0.01(+0.01%) |
Nov 10, 2014 | 85.44 | 85.80 | 84.83 | 85.46 | 404,283 | +0.24(+0.28%) |
Nov 07, 2014 | 84.73 | 85.64 | 84.13 | 85.22 | 505,659 | +0.64(+0.76%) |
Nov 06, 2014 | 83.63 | 84.76 | 83.29 | 84.58 | 932,711 | +0.86(+1.03%) |
Nov 05, 2014 | 82.87 | 83.76 | 82.07 | 83.72 | 687,825 | +1.68(+2.05%) |
Nov 04, 2014 | 82.14 | 82.69 | 81.67 | 82.04 | 690,052 | +0.01(+0.01%) |
Nov 03, 2014 | 81.56 | 82.51 | 80.89 | 82.03 | 661,332 | +0.65(+0.80%) |
Oct 31, 2014 | 79.90 | 81.51 | 78.78 | 81.38 | 757,391 | +2.68(+3.40%) |
Oct 30, 2014 | 78.09 | 79.12 | 77.41 | 78.71 | 498,040 | +0.42(+0.54%) |
Oct 29, 2014 | 78.51 | 78.63 | 77.52 | 78.28 | 597,506 | -0.19(-0.24%) |
Oct 28, 2014 | 77.94 | 79.02 | 77.83 | 78.47 | 455,512 | +0.95(+1.22%) |
Oct 27, 2014 | 76.17 | 77.82 | 76.18 | 77.52 | 1,368,060 | +1.34(+1.76%) |
Oct 24, 2014 | 76.93 | 77.18 | 75.73 | 76.18 | 1,320,985 | -0.78(-1.01%) |
Oct 23, 2014 | 79.81 | 80.15 | 76.75 | 76.96 | 1,304,026 | +2.73(+3.67%) |
Oct 22, 2014 | 75.42 | 75.84 | 74.07 | 74.23 | 560,676 | -1.28(-1.70%) |
Oct 21, 2014 | 73.13 | 75.56 | 73.13 | 75.52 | 411,673 | +2.72(+3.73%) |
Oct 20, 2014 | 72.25 | 72.48 | 72.15 | 72.80 | 405,353 | +0.00(+0.00%) |
Oct 17, 2014 | 72.06 | 72.96 | 71.61 | 72.80 | 935,311 | +1.71(+2.40%) |
Oct 16, 2014 | 69.38 | 71.26 | 69.35 | 71.09 | 641,121 | +0.80(+1.14%) |
Oct 15, 2014 | 69.56 | 70.82 | 68.11 | 70.29 | 710,142 | -0.41(-0.59%) |
Oct 14, 2014 | 70.81 | 71.44 | 70.35 | 70.71 | 572,092 | +0.16(+0.22%) |
Oct 13, 2014 | 72.12 | 72.52 | 70.53 | 70.55 | 399,336 | -1.46(-2.03%) |
Oct 10, 2014 | 73.70 | 73.84 | 71.51 | 72.01 | 540,399 | -2.04(-2.76%) |
Oct 09, 2014 | 76.83 | 77.18 | 74.03 | 74.06 | 420,601 | -3.16(-4.09%) |
Oct 08, 2014 | 75.99 | 77.42 | 74.77 | 77.22 | 368,546 | +1.20(+1.59%) |
Oct 07, 2014 | 77.35 | 78.19 | 76.00 | 76.01 | 434,125 | -2.04(-2.62%) |
Oct 06, 2014 | 77.71 | 78.68 | 77.54 | 78.06 | 505,424 | +0.60(+0.78%) |
Oct 03, 2014 | 77.42 | 78.03 | 76.87 | 77.45 | 458,389 | +0.72(+0.94%) |
Oct 02, 2014 | 76.32 | 77.00 | 75.47 | 76.73 | 319,843 | +0.50(+0.66%) |
Oct 01, 2014 | 77.42 | 77.87 | 75.66 | 76.23 | 687,101 | -1.06(-1.37%) |
Sep 30, 2014 | 78.44 | 78.56 | 77.20 | 77.28 | 847,886 | -1.08(-1.37%) |
Sep 29, 2014 | 77.90 | 78.89 | 77.49 | 78.36 | 228,323 | -0.40(-0.51%) |
Sep 26, 2014 | 78.42 | 79.28 | 77.85 | 78.77 | 239,329 | +0.35(+0.44%) |
Sep 25, 2014 | 79.55 | 79.92 | 78.42 | 78.42 | 233,134 | -1.58(-1.97%) |
Sep 24, 2014 | 79.00 | 80.12 | 78.13 | 80.00 | 330,298 | +0.55(+0.70%) |
Sep 23, 2014 | 80.55 | 80.96 | 79.21 | 79.45 | 462,082 | -1.36(-1.69%) |
Sep 22, 2014 | 81.59 | 81.62 | 80.62 | 80.81 | 355,539 | -0.91(-1.11%) |
Sep 19, 2014 | 82.31 | 82.71 | 80.96 | 81.72 | 463,736 | -0.16(-0.19%) |
Sep 18, 2014 | 82.03 | 82.11 | 81.35 | 81.88 | 321,675 | -0.01(-0.01%) |
Sep 17, 2014 | 81.23 | 82.30 | 81.13 | 81.89 | 507,295 | +1.03(+1.27%) |
Sep 16, 2014 | 80.87 | 81.33 | 80.56 | 80.86 | 379,785 | -0.29(-0.35%) |
Sep 15, 2014 | 82.58 | 82.58 | 81.08 | 81.15 | 477,431 | -1.58(-1.91%) |
Sep 12, 2014 | 82.81 | 82.95 | 82.25 | 82.73 | 604,496 | -0.08(-0.10%) |
Sep 11, 2014 | 82.05 | 83.32 | 81.69 | 82.81 | 520,258 | +1.45(+1.78%) |
Sep 10, 2014 | 81.62 | 82.12 | 80.60 | 81.35 | 219,604 | -0.47(-0.58%) |
Sep 09, 2014 | 83.20 | 83.28 | 81.79 | 81.83 | 309,253 | -1.21(-1.46%) |
Sep 08, 2014 | 82.63 | 83.37 | 82.12 | 83.04 | 294,376 | +0.30(+0.36%) |
Sep 05, 2014 | 83.27 | 83.75 | 82.31 | 82.75 | 426,501 | -0.93(-1.11%) |
Sep 04, 2014 | 83.55 | 84.62 | 83.55 | 83.67 | 345,828 | +0.29(+0.34%) |
Sep 03, 2014 | 82.95 | 83.44 | 82.87 | 83.39 | 336,308 | +0.50(+0.61%) |