Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 73.51 | 73.69 | 68.99 | 69.26 | 720,621 | -6.81(-8.96%) |
Nov 26, 2014 | 74.21 | 76.08 | 76.08 | 76.08 | 1,033,443 | +1.80(+2.42%) |
Nov 25, 2014 | 73.71 | 74.82 | 73.17 | 74.28 | 1,222,836 | +0.62(+0.84%) |
Nov 24, 2014 | 74.23 | 74.56 | 73.01 | 73.66 | 375,946 | -0.69(-0.93%) |
Nov 21, 2014 | 74.83 | 75.98 | 74.16 | 74.35 | 795,503 | +0.63(+0.86%) |
Nov 20, 2014 | 71.99 | 74.24 | 71.51 | 73.72 | 761,194 | +1.86(+2.58%) |
Nov 19, 2014 | 71.37 | 72.03 | 71.08 | 71.86 | 514,333 | +0.41(+0.57%) |
Nov 18, 2014 | 70.34 | 72.53 | 70.12 | 71.46 | 764,006 | +1.00(+1.42%) |
Nov 17, 2014 | 70.09 | 71.21 | 69.38 | 70.46 | 479,006 | +0.13(+0.18%) |
Nov 14, 2014 | 69.96 | 70.72 | 69.28 | 70.33 | 424,950 | +0.28(+0.40%) |
Nov 13, 2014 | 71.45 | 71.67 | 69.05 | 70.05 | 771,473 | -1.76(-2.45%) |
Nov 12, 2014 | 71.60 | 73.21 | 70.91 | 71.81 | 647,146 | -0.42(-0.58%) |
Nov 11, 2014 | 71.63 | 72.90 | 70.84 | 72.23 | 878,324 | +0.60(+0.84%) |
Nov 10, 2014 | 72.93 | 74.09 | 71.55 | 71.63 | 841,586 | -1.29(-1.76%) |
Nov 07, 2014 | 72.21 | 74.22 | 72.21 | 72.91 | 732,650 | +1.06(+1.47%) |
Nov 06, 2014 | 72.24 | 72.58 | 69.90 | 71.86 | 1,115,648 | -0.94(-1.29%) |
Nov 05, 2014 | 72.87 | 75.50 | 72.22 | 72.80 | 1,051,544 | -0.33(-0.45%) |
Nov 04, 2014 | 77.64 | 77.64 | 71.55 | 73.13 | 1,341,254 | -4.48(-5.77%) |
Nov 03, 2014 | 78.01 | 79.09 | 77.01 | 77.60 | 576,020 | -0.45(-0.58%) |
Oct 31, 2014 | 76.14 | 78.21 | 75.86 | 78.05 | 828,257 | +2.08(+2.73%) |
Oct 30, 2014 | 77.14 | 77.60 | 75.38 | 75.98 | 503,109 | -1.52(-1.96%) |
Oct 29, 2014 | 77.16 | 78.40 | 76.35 | 77.49 | 448,865 | +0.48(+0.63%) |
Oct 28, 2014 | 76.39 | 77.45 | 75.69 | 77.01 | 505,189 | +0.80(+1.05%) |
Oct 27, 2014 | 77.47 | 76.83 | 76.83 | 76.21 | 566,389 | -0.62(-0.81%) |
Oct 24, 2014 | 76.41 | 77.36 | 75.47 | 76.83 | 512,483 | +0.69(+0.91%) |
Oct 23, 2014 | 78.27 | 78.27 | 75.71 | 76.14 | 539,713 | +0.34(+0.45%) |
Oct 22, 2014 | 77.26 | 78.31 | 75.71 | 75.79 | 669,963 | -1.74(-2.24%) |
Oct 21, 2014 | 76.46 | 79.68 | 76.15 | 77.53 | 654,478 | +1.53(+2.01%) |
Oct 20, 2014 | 74.27 | 76.10 | 73.70 | 76.00 | 581,686 | +1.54(+2.07%) |
Oct 17, 2014 | 73.73 | 77.05 | 73.41 | 74.46 | 938,381 | +1.66(+2.28%) |
Oct 16, 2014 | 69.52 | 74.85 | 69.32 | 72.80 | 1,388,215 | +3.25(+4.68%) |
Oct 15, 2014 | 66.37 | 69.81 | 64.81 | 69.55 | 1,631,587 | +2.29(+3.40%) |
Oct 14, 2014 | 66.07 | 69.92 | 63.15 | 67.26 | 2,347,913 | +1.49(+2.27%) |
Oct 13, 2014 | 74.21 | 75.36 | 64.76 | 65.77 | 2,858,319 | -7.63(-10.39%) |
Oct 10, 2014 | 75.47 | 75.84 | 71.24 | 73.40 | 1,342,801 | -2.77(-3.64%) |
Oct 09, 2014 | 79.68 | 79.79 | 76.10 | 76.17 | 622,539 | -3.92(-4.89%) |
Oct 08, 2014 | 81.63 | 81.67 | 78.03 | 80.08 | 686,153 | -1.50(-1.83%) |
Oct 07, 2014 | 82.91 | 83.21 | 81.55 | 81.58 | 397,032 | -1.33(-1.61%) |
Oct 06, 2014 | 83.83 | 84.34 | 82.65 | 82.91 | 349,250 | -0.87(-1.04%) |
Oct 03, 2014 | 84.14 | 84.42 | 82.66 | 83.78 | 393,172 | -0.14(-0.17%) |
Oct 02, 2014 | 82.72 | 84.46 | 82.07 | 83.93 | 660,292 | +1.21(+1.46%) |
Oct 01, 2014 | 82.50 | 82.89 | 81.55 | 82.72 | 729,268 | +0.56(+0.68%) |
Sep 30, 2014 | 83.12 | 83.14 | 81.43 | 82.16 | 818,419 | -0.78(-0.95%) |
Sep 29, 2014 | 81.53 | 83.05 | 80.94 | 82.94 | 470,053 | +0.36(+0.44%) |
Sep 26, 2014 | 81.75 | 83.34 | 81.49 | 82.58 | 336,400 | +0.87(+1.06%) |
Sep 25, 2014 | 82.80 | 83.02 | 81.37 | 81.71 | 351,416 | -1.23(-1.48%) |
Sep 24, 2014 | 82.66 | 83.56 | 81.74 | 82.94 | 638,694 | +0.41(+0.50%) |
Sep 23, 2014 | 83.21 | 83.67 | 82.12 | 82.53 | 367,861 | -1.15(-1.37%) |
Sep 22, 2014 | 84.09 | 84.09 | 82.87 | 83.68 | 351,988 | -0.58(-0.69%) |
Sep 19, 2014 | 84.23 | 84.35 | 83.40 | 84.26 | 593,463 | +0.04(+0.05%) |
Sep 18, 2014 | 84.68 | 85.28 | 83.73 | 84.22 | 335,212 | -0.34(-0.40%) |
Sep 17, 2014 | 84.85 | 85.45 | 84.29 | 84.55 | 336,403 | -0.29(-0.34%) |
Sep 16, 2014 | 83.20 | 85.38 | 83.20 | 84.84 | 295,157 | +1.22(+1.46%) |
Sep 15, 2014 | 83.68 | 83.81 | 82.66 | 83.62 | 293,680 | -0.52(-0.62%) |
Sep 12, 2014 | 85.19 | 85.86 | 83.39 | 84.14 | 302,466 | -1.33(-1.56%) |
Sep 11, 2014 | 84.88 | 85.55 | 83.83 | 85.47 | 260,883 | -0.14(-0.17%) |
Sep 10, 2014 | 85.19 | 85.65 | 84.47 | 85.61 | 264,175 | +0.43(+0.51%) |
Sep 09, 2014 | 85.69 | 86.56 | 84.66 | 85.18 | 312,865 | -0.01(-0.01%) |
Sep 08, 2014 | 85.57 | 85.61 | 84.49 | 85.19 | 307,498 | -0.23(-0.27%) |
Sep 05, 2014 | 84.28 | 85.68 | 84.16 | 85.42 | 411,675 | +0.98(+1.16%) |
Sep 04, 2014 | 84.92 | 85.14 | 84.03 | 84.43 | 289,081 | -0.39(-0.46%) |
Sep 03, 2014 | 84.47 | 85.45 | 84.04 | 84.82 | 537,741 | +0.86(+1.03%) |