Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 86.66 | 87.05 | 86.18 | 86.43 | 1,030,415 | -0.33(-0.39%) |
Nov 26, 2014 | 85.37 | 86.77 | 86.77 | 86.77 | 1,751,419 | +0.87(+1.01%) |
Nov 25, 2014 | 86.21 | 87.05 | 85.84 | 85.90 | 2,787,937 | -0.11(-0.13%) |
Nov 24, 2014 | 84.98 | 86.18 | 84.92 | 86.01 | 1,469,508 | +0.89(+1.04%) |
Nov 21, 2014 | 85.89 | 86.61 | 84.39 | 85.12 | 3,116,444 | -0.06(-0.07%) |
Nov 20, 2014 | 83.71 | 85.21 | 82.93 | 85.18 | 1,431,829 | +1.56(+1.87%) |
Nov 19, 2014 | 83.90 | 84.06 | 83.15 | 83.62 | 1,410,806 | -0.41(-0.48%) |
Nov 18, 2014 | 82.34 | 84.70 | 82.14 | 84.02 | 2,415,848 | +1.55(+1.88%) |
Nov 17, 2014 | 82.27 | 82.79 | 81.41 | 82.48 | 2,193,162 | +0.11(+0.13%) |
Nov 14, 2014 | 82.03 | 82.70 | 81.84 | 82.37 | 1,333,246 | +0.49(+0.59%) |
Nov 13, 2014 | 81.58 | 82.16 | 81.26 | 81.88 | 1,517,492 | +0.17(+0.20%) |
Nov 12, 2014 | 81.17 | 82.12 | 80.77 | 81.71 | 1,882,366 | +0.57(+0.70%) |
Nov 11, 2014 | 81.72 | 81.97 | 80.68 | 81.14 | 1,739,411 | -0.58(-0.71%) |
Nov 10, 2014 | 81.71 | 82.02 | 81.24 | 81.72 | 2,218,327 | -0.05(-0.06%) |
Nov 07, 2014 | 81.98 | 82.84 | 81.47 | 81.77 | 6,042,161 | -0.14(-0.17%) |
Nov 06, 2014 | 83.70 | 84.59 | 81.66 | 81.91 | 3,864,547 | -2.86(-3.37%) |
Nov 05, 2014 | 84.33 | 84.86 | 83.72 | 84.77 | 1,460,816 | +1.07(+1.28%) |
Nov 04, 2014 | 83.89 | 84.70 | 83.36 | 83.70 | 2,509,164 | -0.63(-0.74%) |
Nov 03, 2014 | 82.63 | 84.93 | 82.44 | 84.33 | 3,327,606 | +1.99(+2.42%) |
Oct 31, 2014 | 81.34 | 82.52 | 80.48 | 82.33 | 3,185,156 | +2.66(+3.34%) |
Oct 30, 2014 | 79.69 | 80.07 | 78.77 | 79.67 | 2,486,451 | -0.50(-0.63%) |
Oct 29, 2014 | 77.84 | 81.61 | 77.48 | 80.17 | 5,125,912 | +2.27(+2.91%) |
Oct 28, 2014 | 78.07 | 78.82 | 76.73 | 77.91 | 3,228,168 | +0.11(+0.14%) |
Oct 27, 2014 | 76.80 | 78.52 | 76.73 | 77.80 | 2,738,554 | +1.06(+1.39%) |
Oct 24, 2014 | 76.22 | 76.85 | 75.46 | 76.73 | 1,778,632 | +0.91(+1.20%) |
Oct 23, 2014 | 75.75 | 76.22 | 74.99 | 75.82 | 2,175,816 | +1.10(+1.48%) |
Oct 22, 2014 | 75.93 | 76.16 | 74.59 | 74.72 | 2,081,323 | -1.18(-1.55%) |
Oct 21, 2014 | 74.33 | 75.97 | 74.08 | 75.90 | 2,771,319 | +2.39(+3.24%) |
Oct 20, 2014 | 72.83 | 73.80 | 72.69 | 73.51 | 2,353,135 | +0.83(+1.14%) |
Oct 17, 2014 | 72.31 | 73.39 | 72.21 | 72.68 | 2,720,135 | +1.05(+1.47%) |
Oct 16, 2014 | 70.02 | 72.33 | 69.61 | 71.63 | 1,963,745 | +0.40(+0.56%) |
Oct 15, 2014 | 70.63 | 71.39 | 69.34 | 71.23 | 4,099,856 | -0.64(-0.90%) |
Oct 14, 2014 | 73.04 | 73.24 | 71.40 | 71.87 | 3,442,113 | -0.50(-0.69%) |
Oct 13, 2014 | 75.43 | 76.02 | 72.21 | 72.37 | 3,998,400 | -3.34(-4.41%) |
Oct 10, 2014 | 78.47 | 79.30 | 75.71 | 75.71 | 2,680,161 | -2.45(-3.14%) |
Oct 09, 2014 | 80.08 | 80.08 | 78.15 | 78.17 | 1,966,294 | -1.90(-2.37%) |
Oct 08, 2014 | 78.14 | 80.17 | 77.60 | 80.07 | 2,021,677 | +1.97(+2.52%) |
Oct 07, 2014 | 78.88 | 79.24 | 78.06 | 78.10 | 1,815,993 | -1.16(-1.47%) |
Oct 06, 2014 | 80.27 | 80.54 | 79.22 | 79.26 | 1,950,110 | -0.59(-0.73%) |
Oct 03, 2014 | 80.06 | 80.58 | 79.57 | 79.85 | 1,620,995 | +0.24(+0.30%) |
Oct 02, 2014 | 79.24 | 79.81 | 78.11 | 79.61 | 1,814,160 | +0.44(+0.56%) |
Oct 01, 2014 | 80.75 | 81.00 | 79.04 | 79.16 | 2,284,623 | -1.96(-2.41%) |
Sep 30, 2014 | 80.21 | 81.46 | 80.03 | 81.12 | 2,056,165 | +0.89(+1.11%) |
Sep 29, 2014 | 80.04 | 80.77 | 79.54 | 80.23 | 1,914,509 | -0.87(-1.07%) |
Sep 26, 2014 | 80.17 | 81.38 | 80.07 | 81.09 | 1,472,008 | +0.92(+1.14%) |
Sep 25, 2014 | 82.20 | 82.27 | 79.65 | 80.18 | 1,907,040 | -1.80(-2.20%) |
Sep 24, 2014 | 80.84 | 82.25 | 80.67 | 81.98 | 1,875,951 | +1.11(+1.37%) |
Sep 23, 2014 | 81.90 | 82.05 | 80.85 | 80.87 | 1,660,011 | -0.98(-1.20%) |
Sep 22, 2014 | 82.11 | 82.30 | 81.55 | 81.85 | 2,001,147 | -0.27(-0.32%) |
Sep 19, 2014 | 82.69 | 83.48 | 81.80 | 82.12 | 7,314,733 | -0.88(-1.06%) |
Sep 18, 2014 | 81.65 | 83.30 | 81.14 | 83.00 | 2,762,738 | +1.47(+1.80%) |
Sep 17, 2014 | 81.79 | 81.94 | 80.39 | 81.54 | 2,816,341 | -0.23(-0.29%) |
Sep 16, 2014 | 81.10 | 82.05 | 80.77 | 81.77 | 1,827,236 | +0.46(+0.56%) |
Sep 15, 2014 | 83.10 | 83.59 | 81.19 | 81.31 | 1,941,609 | -1.95(-2.34%) |
Sep 12, 2014 | 83.00 | 83.60 | 82.77 | 83.26 | 2,027,548 | -0.14(-0.17%) |
Sep 11, 2014 | 83.06 | 83.92 | 82.43 | 83.40 | 1,340,260 | +0.14(+0.17%) |
Sep 10, 2014 | 83.15 | 83.56 | 82.54 | 83.26 | 1,652,569 | +0.03(+0.04%) |
Sep 09, 2014 | 83.87 | 83.89 | 82.87 | 83.23 | 1,884,327 | -0.49(-0.59%) |
Sep 08, 2014 | 84.33 | 84.78 | 83.15 | 83.72 | 2,385,179 | -0.40(-0.48%) |
Sep 05, 2014 | 84.37 | 84.57 | 83.67 | 84.12 | 1,610,652 | -0.03(-0.03%) |
Sep 04, 2014 | 84.80 | 85.20 | 83.90 | 84.15 | 1,500,274 | -0.66(-0.78%) |
Sep 03, 2014 | 85.38 | 85.38 | 84.40 | 84.80 | 1,633,350 | -0.22(-0.25%) |