Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 77.39 | 77.88 | 76.00 | 76.33 | 92,958 | -1.33(-1.71%) |
Nov 26, 2014 | 76.17 | 77.66 | 77.66 | 77.66 | 124,200 | +1.29(+1.69%) |
Nov 25, 2014 | 76.67 | 76.80 | 76.03 | 76.37 | 115,681 | -0.14(-0.18%) |
Nov 24, 2014 | 76.80 | 77.21 | 76.16 | 76.51 | 92,541 | -0.39(-0.51%) |
Nov 21, 2014 | 77.72 | 78.01 | 76.41 | 76.90 | 98,270 | +0.11(+0.14%) |
Nov 20, 2014 | 77.96 | 78.35 | 76.36 | 76.79 | 125,417 | -1.58(-2.02%) |
Nov 19, 2014 | 78.15 | 79.08 | 76.57 | 78.37 | 150,932 | +1.30(+1.69%) |
Nov 18, 2014 | 76.02 | 77.87 | 75.30 | 77.07 | 176,407 | +1.07(+1.41%) |
Nov 17, 2014 | 77.94 | 78.10 | 75.62 | 76.00 | 137,209 | -1.12(-1.45%) |
Nov 14, 2014 | 77.60 | 78.20 | 76.57 | 77.12 | 116,659 | -0.08(-0.10%) |
Nov 13, 2014 | 77.99 | 78.35 | 76.60 | 77.20 | 119,883 | -0.41(-0.53%) |
Nov 12, 2014 | 77.26 | 78.16 | 76.38 | 77.61 | 83,061 | +0.07(+0.09%) |
Nov 11, 2014 | 75.73 | 78.02 | 75.00 | 77.54 | 167,852 | +2.13(+2.82%) |
Nov 10, 2014 | 73.95 | 75.53 | 73.34 | 75.41 | 153,090 | +1.17(+1.58%) |
Nov 07, 2014 | 73.98 | 74.99 | 73.58 | 74.24 | 131,124 | +0.30(+0.41%) |
Nov 06, 2014 | 74.72 | 74.90 | 73.75 | 73.94 | 112,243 | -0.63(-0.84%) |
Nov 05, 2014 | 73.28 | 75.20 | 73.01 | 74.57 | 238,256 | +2.05(+2.83%) |
Nov 04, 2014 | 71.00 | 72.93 | 70.42 | 72.52 | 167,814 | +1.17(+1.64%) |
Nov 03, 2014 | 71.72 | 72.34 | 70.68 | 71.35 | 179,207 | -0.31(-0.43%) |
Oct 31, 2014 | 71.61 | 71.99 | 70.94 | 71.66 | 179,774 | +1.10(+1.56%) |
Oct 30, 2014 | 64.15 | 71.05 | 64.15 | 70.56 | 101,734 | +0.75(+1.07%) |
Oct 29, 2014 | 70.16 | 71.28 | 68.42 | 69.81 | 114,428 | -0.39(-0.56%) |
Oct 28, 2014 | 67.44 | 71.36 | 67.37 | 70.20 | 273,108 | +2.73(+4.05%) |
Oct 27, 2014 | 67.12 | 67.80 | 67.34 | 67.47 | 105,880 | +0.13(+0.19%) |
Oct 24, 2014 | 66.15 | 69.00 | 66.15 | 67.34 | 146,497 | +0.98(+1.48%) |
Oct 23, 2014 | 66.25 | 66.52 | 64.56 | 66.36 | 309,884 | +0.19(+0.29%) |
Oct 22, 2014 | 63.99 | 68.82 | 63.25 | 66.17 | 509,812 | -1.43(-2.12%) |
Oct 21, 2014 | 67.43 | 67.85 | 66.54 | 67.60 | 311,046 | +0.30(+0.45%) |
Oct 20, 2014 | 66.25 | 66.85 | 65.98 | 67.30 | 155,913 | +1.04(+1.57%) |
Oct 17, 2014 | 68.00 | 68.18 | 65.67 | 66.26 | 140,206 | -1.74(-2.56%) |
Oct 16, 2014 | 67.51 | 68.46 | 67.48 | 68.00 | 121,559 | +0.01(+0.01%) |
Oct 15, 2014 | 68.23 | 68.79 | 67.77 | 67.99 | 149,815 | -1.20(-1.73%) |
Oct 14, 2014 | 68.00 | 69.68 | 67.85 | 69.19 | 70,039 | +1.52(+2.25%) |
Oct 13, 2014 | 68.77 | 69.62 | 67.48 | 67.67 | 76,613 | -0.98(-1.43%) |
Oct 10, 2014 | 67.11 | 69.41 | 67.11 | 68.65 | 161,146 | +1.14(+1.69%) |
Oct 09, 2014 | 68.69 | 69.04 | 67.60 | 67.51 | 103,632 | -1.48(-2.15%) |
Oct 08, 2014 | 66.38 | 69.16 | 65.90 | 68.99 | 395,866 | +2.37(+3.56%) |
Oct 07, 2014 | 67.19 | 68.13 | 66.45 | 66.62 | 113,527 | -1.19(-1.75%) |
Oct 06, 2014 | 68.33 | 68.67 | 67.73 | 67.81 | 79,345 | -0.20(-0.29%) |
Oct 03, 2014 | 68.55 | 68.82 | 67.86 | 68.01 | 54,048 | -0.13(-0.19%) |
Oct 02, 2014 | 67.18 | 68.63 | 66.73 | 68.14 | 111,237 | +0.87(+1.29%) |
Oct 01, 2014 | 67.34 | 68.25 | 66.77 | 67.27 | 147,414 | -0.23(-0.34%) |
Sep 30, 2014 | 68.96 | 71.08 | 67.45 | 67.50 | 129,799 | -1.19(-1.73%) |
Sep 29, 2014 | 68.62 | 69.29 | 68.44 | 68.69 | 123,187 | -0.61(-0.88%) |
Sep 26, 2014 | 69.24 | 70.59 | 68.37 | 69.30 | 81,073 | +0.19(+0.27%) |
Sep 25, 2014 | 70.36 | 70.36 | 68.37 | 69.11 | 155,350 | -1.51(-2.14%) |
Sep 24, 2014 | 70.52 | 70.84 | 70.11 | 70.62 | 87,877 | +0.07(+0.10%) |
Sep 23, 2014 | 71.52 | 72.00 | 70.49 | 70.55 | 131,312 | -1.37(-1.90%) |
Sep 22, 2014 | 72.65 | 72.87 | 71.73 | 71.92 | 103,199 | -1.17(-1.60%) |
Sep 19, 2014 | 73.45 | 73.45 | 72.69 | 73.09 | 182,163 | -0.11(-0.15%) |
Sep 18, 2014 | 73.58 | 74.50 | 72.54 | 73.20 | 103,842 | +0.09(+0.12%) |
Sep 17, 2014 | 72.65 | 73.35 | 72.47 | 73.11 | 148,271 | +0.70(+0.97%) |
Sep 16, 2014 | 71.97 | 72.70 | 71.45 | 72.41 | 121,177 | +0.14(+0.19%) |
Sep 15, 2014 | 71.78 | 73.20 | 71.40 | 72.27 | 132,293 | +0.73(+1.02%) |
Sep 12, 2014 | 71.71 | 72.19 | 71.25 | 71.54 | 102,164 | -0.14(-0.20%) |
Sep 11, 2014 | 71.58 | 72.56 | 71.25 | 71.68 | 140,442 | +0.12(+0.17%) |
Sep 10, 2014 | 71.42 | 71.99 | 71.05 | 71.56 | 133,801 | +0.29(+0.41%) |
Sep 09, 2014 | 71.00 | 72.38 | 70.41 | 71.27 | 298,833 | +0.09(+0.13%) |
Sep 08, 2014 | 71.95 | 72.00 | 67.63 | 71.18 | 1,577,330 | -5.77(-7.50%) |
Sep 05, 2014 | 80.06 | 80.78 | 75.12 | 76.95 | 296,484 | -3.65(-4.53%) |
Sep 04, 2014 | 80.43 | 81.01 | 80.23 | 80.60 | 62,508 | +0.12(+0.15%) |
Sep 03, 2014 | 79.96 | 80.95 | 79.39 | 80.48 | 125,033 | +0.90(+1.13%) |