Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 85.58 | 88.51 | 85.58 | 86.93 | 142,431 | +1.25(+1.45%) |
Nov 26, 2014 | 85.93 | 85.69 | 85.69 | 85.69 | 127,034 | -0.43(-0.50%) |
Nov 25, 2014 | 86.53 | 87.05 | 85.02 | 86.12 | 141,830 | -0.47(-0.54%) |
Nov 24, 2014 | 84.28 | 86.67 | 84.22 | 86.59 | 158,211 | +2.28(+2.70%) |
Nov 21, 2014 | 85.56 | 85.72 | 83.90 | 84.31 | 89,754 | -0.20(-0.23%) |
Nov 20, 2014 | 83.74 | 84.57 | 83.32 | 84.50 | 75,212 | +0.58(+0.69%) |
Nov 19, 2014 | 85.42 | 85.45 | 83.72 | 83.92 | 91,873 | -1.70(-1.99%) |
Nov 18, 2014 | 85.34 | 86.96 | 84.80 | 85.63 | 166,392 | +0.46(+0.54%) |
Nov 17, 2014 | 84.64 | 86.10 | 83.87 | 85.17 | 186,268 | +0.22(+0.25%) |
Nov 14, 2014 | 85.44 | 86.49 | 84.49 | 84.95 | 187,390 | -0.44(-0.51%) |
Nov 13, 2014 | 85.69 | 86.31 | 84.26 | 85.39 | 147,811 | +0.04(+0.04%) |
Nov 12, 2014 | 84.59 | 85.76 | 83.71 | 85.36 | 141,399 | +0.74(+0.87%) |
Nov 11, 2014 | 85.16 | 85.31 | 83.39 | 84.62 | 154,560 | -0.41(-0.49%) |
Nov 10, 2014 | 82.69 | 85.16 | 82.69 | 85.03 | 175,615 | +2.14(+2.59%) |
Nov 07, 2014 | 82.86 | 82.91 | 82.07 | 82.89 | 123,460 | +0.20(+0.24%) |
Nov 06, 2014 | 81.18 | 82.88 | 81.08 | 82.69 | 161,623 | +1.62(+2.00%) |
Nov 05, 2014 | 79.49 | 81.33 | 79.49 | 81.07 | 170,188 | +1.95(+2.47%) |
Nov 04, 2014 | 78.44 | 79.45 | 78.08 | 79.12 | 237,030 | +0.36(+0.46%) |
Nov 03, 2014 | 80.06 | 80.24 | 77.90 | 78.76 | 265,643 | -1.07(-1.34%) |
Oct 31, 2014 | 80.05 | 80.17 | 78.86 | 79.82 | 162,838 | +1.21(+1.54%) |
Oct 30, 2014 | 78.75 | 80.09 | 77.86 | 78.61 | 223,264 | -0.58(-0.74%) |
Oct 29, 2014 | 81.48 | 83.10 | 78.31 | 79.20 | 231,206 | -3.42(-4.15%) |
Oct 28, 2014 | 79.72 | 82.69 | 79.25 | 82.62 | 246,823 | +3.46(+4.37%) |
Oct 27, 2014 | 78.52 | 79.54 | 78.27 | 79.16 | 136,004 | +0.36(+0.46%) |
Oct 24, 2014 | 79.29 | 79.31 | 78.54 | 78.80 | 107,166 | -0.16(-0.20%) |
Oct 23, 2014 | 78.84 | 79.59 | 78.80 | 78.96 | 106,835 | +0.51(+0.65%) |
Oct 22, 2014 | 79.56 | 80.19 | 78.37 | 78.45 | 178,181 | -0.86(-1.09%) |
Oct 21, 2014 | 79.28 | 80.04 | 79.09 | 79.31 | 157,353 | +0.22(+0.27%) |
Oct 20, 2014 | 77.09 | 79.66 | 77.09 | 79.10 | 143,929 | +1.86(+2.40%) |
Oct 17, 2014 | 77.95 | 77.95 | 76.89 | 77.24 | 134,150 | +0.31(+0.41%) |
Oct 16, 2014 | 76.56 | 77.79 | 75.55 | 76.93 | 139,804 | -0.33(-0.43%) |
Oct 15, 2014 | 76.62 | 77.52 | 75.41 | 77.26 | 230,287 | -0.17(-0.22%) |
Oct 14, 2014 | 77.66 | 78.21 | 76.73 | 77.43 | 270,178 | +0.54(+0.70%) |
Oct 13, 2014 | 76.79 | 77.63 | 76.40 | 76.89 | 196,369 | +0.39(+0.52%) |
Oct 10, 2014 | 76.03 | 77.36 | 75.90 | 76.50 | 207,069 | +0.03(+0.04%) |
Oct 09, 2014 | 77.63 | 77.68 | 76.38 | 76.47 | 197,004 | -1.14(-1.47%) |
Oct 08, 2014 | 76.99 | 78.13 | 76.55 | 77.61 | 197,908 | +0.62(+0.80%) |
Oct 07, 2014 | 76.53 | 77.41 | 76.00 | 76.99 | 138,977 | +0.31(+0.41%) |
Oct 06, 2014 | 77.48 | 77.87 | 76.65 | 76.68 | 125,994 | -0.71(-0.92%) |
Oct 03, 2014 | 77.57 | 77.83 | 76.63 | 77.39 | 108,436 | +0.61(+0.79%) |
Oct 02, 2014 | 76.61 | 77.40 | 76.18 | 76.78 | 99,373 | +0.36(+0.47%) |
Oct 01, 2014 | 76.66 | 77.74 | 76.16 | 76.42 | 153,458 | -0.37(-0.48%) |
Sep 30, 2014 | 77.17 | 77.50 | 76.79 | 76.79 | 209,681 | -0.49(-0.64%) |
Sep 29, 2014 | 76.58 | 77.86 | 76.58 | 77.28 | 153,306 | -0.05(-0.07%) |
Sep 26, 2014 | 77.13 | 78.09 | 76.66 | 77.33 | 87,656 | +0.30(+0.40%) |
Sep 25, 2014 | 77.32 | 78.10 | 76.85 | 77.03 | 112,303 | -1.00(-1.29%) |
Sep 24, 2014 | 77.62 | 78.74 | 77.08 | 78.03 | 91,285 | +0.70(+0.90%) |
Sep 23, 2014 | 78.61 | 79.25 | 76.96 | 77.33 | 96,840 | -1.57(-1.99%) |
Sep 22, 2014 | 80.13 | 80.13 | 78.85 | 78.90 | 132,959 | -1.54(-1.92%) |
Sep 19, 2014 | 80.30 | 80.91 | 79.58 | 80.44 | 283,234 | +0.27(+0.34%) |
Sep 18, 2014 | 79.97 | 80.62 | 79.51 | 80.17 | 108,365 | +0.51(+0.64%) |
Sep 17, 2014 | 79.55 | 80.69 | 78.85 | 79.66 | 107,491 | +0.15(+0.19%) |
Sep 16, 2014 | 79.30 | 80.07 | 78.89 | 79.51 | 88,869 | +0.05(+0.07%) |
Sep 15, 2014 | 80.66 | 82.23 | 79.19 | 79.46 | 102,092 | -1.35(-1.68%) |
Sep 12, 2014 | 81.94 | 82.08 | 80.37 | 80.81 | 93,587 | -0.88(-1.08%) |
Sep 11, 2014 | 79.84 | 82.18 | 79.84 | 81.69 | 92,114 | +1.26(+1.56%) |
Sep 10, 2014 | 80.55 | 80.99 | 79.67 | 80.43 | 129,293 | +0.14(+0.18%) |
Sep 09, 2014 | 80.26 | 81.12 | 80.05 | 80.29 | 106,869 | -0.21(-0.26%) |
Sep 08, 2014 | 80.12 | 81.36 | 79.91 | 80.50 | 120,780 | +0.14(+0.18%) |
Sep 05, 2014 | 80.56 | 81.44 | 79.76 | 80.35 | 128,723 | -0.69(-0.85%) |
Sep 04, 2014 | 80.53 | 81.61 | 80.23 | 81.04 | 94,663 | +0.76(+0.95%) |
Sep 03, 2014 | 81.12 | 81.71 | 79.97 | 80.28 | 159,567 | -0.74(-0.92%) |