Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 87.69 | 89.48 | 87.69 | 88.46 | 12,406 | +1.11(+1.27%) |
Nov 26, 2014 | 86.89 | 87.35 | 87.35 | 87.35 | 7,268 | +0.92(+1.06%) |
Nov 25, 2014 | 87.49 | 88.06 | 86.24 | 86.43 | 10,099 | -0.97(-1.11%) |
Nov 24, 2014 | 85.87 | 87.50 | 85.82 | 87.41 | 10,745 | +0.88(+1.02%) |
Nov 21, 2014 | 87.26 | 87.92 | 86.25 | 86.53 | 14,104 | +0.03(+0.03%) |
Nov 20, 2014 | 85.98 | 86.85 | 84.41 | 86.50 | 26,739 | +0.73(+0.85%) |
Nov 19, 2014 | 85.78 | 87.40 | 84.57 | 85.77 | 26,917 | +0.18(+0.21%) |
Nov 18, 2014 | 85.40 | 86.43 | 84.85 | 85.59 | 13,630 | +0.81(+0.96%) |
Nov 17, 2014 | 85.63 | 85.97 | 84.38 | 84.78 | 19,306 | -0.99(-1.16%) |
Nov 14, 2014 | 84.35 | 86.05 | 84.21 | 85.77 | 19,014 | +1.50(+1.78%) |
Nov 13, 2014 | 84.75 | 86.07 | 84.00 | 84.27 | 13,914 | -1.04(-1.22%) |
Nov 12, 2014 | 84.15 | 85.54 | 83.82 | 85.31 | 20,455 | +0.86(+1.02%) |
Nov 11, 2014 | 82.90 | 84.60 | 82.13 | 84.45 | 11,397 | +1.23(+1.47%) |
Nov 10, 2014 | 84.55 | 84.55 | 81.90 | 83.22 | 26,283 | -0.97(-1.16%) |
Nov 07, 2014 | 84.29 | 86.18 | 83.26 | 84.20 | 17,443 | -0.77(-0.90%) |
Nov 06, 2014 | 84.55 | 85.18 | 83.26 | 84.96 | 15,302 | +0.16(+0.19%) |
Nov 05, 2014 | 85.94 | 86.83 | 83.59 | 84.81 | 15,027 | -0.71(-0.83%) |
Nov 04, 2014 | 84.59 | 86.48 | 84.05 | 85.52 | 22,481 | +0.09(+0.11%) |
Nov 03, 2014 | 83.99 | 85.44 | 83.61 | 85.42 | 26,782 | +0.81(+0.96%) |
Oct 31, 2014 | 83.73 | 85.40 | 83.61 | 84.61 | 36,128 | +1.08(+1.29%) |
Oct 30, 2014 | 81.61 | 83.53 | 81.35 | 83.53 | 17,750 | +2.18(+2.68%) |
Oct 29, 2014 | 81.30 | 82.05 | 79.58 | 81.35 | 25,950 | +0.15(+0.18%) |
Oct 28, 2014 | 78.07 | 81.47 | 77.15 | 81.20 | 36,349 | +3.70(+4.78%) |
Oct 27, 2014 | 77.13 | 77.86 | 76.09 | 77.50 | 13,114 | +0.44(+0.57%) |
Oct 24, 2014 | 76.47 | 77.06 | 76.05 | 77.06 | 11,248 | +0.59(+0.77%) |
Oct 23, 2014 | 76.40 | 77.23 | 74.23 | 76.47 | 29,865 | +0.33(+0.43%) |
Oct 22, 2014 | 75.58 | 76.20 | 74.83 | 76.15 | 22,196 | +0.33(+0.43%) |
Oct 21, 2014 | 75.75 | 75.83 | 74.41 | 75.82 | 42,253 | -0.04(-0.05%) |
Oct 20, 2014 | 75.20 | 76.13 | 73.43 | 75.86 | 15,511 | -0.18(-0.23%) |
Oct 17, 2014 | 77.78 | 77.78 | 75.73 | 76.04 | 21,185 | -0.49(-0.63%) |
Oct 16, 2014 | 75.87 | 77.57 | 75.76 | 76.52 | 27,953 | -0.76(-0.98%) |
Oct 15, 2014 | 76.75 | 77.86 | 74.88 | 77.28 | 41,992 | +0.27(+0.35%) |
Oct 14, 2014 | 75.25 | 77.82 | 75.06 | 77.01 | 56,851 | +1.87(+2.48%) |
Oct 13, 2014 | 73.64 | 75.58 | 73.36 | 75.14 | 30,283 | +1.83(+2.49%) |
Oct 10, 2014 | 71.66 | 74.18 | 71.15 | 73.31 | 30,329 | +1.46(+2.04%) |
Oct 09, 2014 | 72.99 | 73.26 | 71.64 | 71.85 | 14,520 | -1.56(-2.12%) |
Oct 08, 2014 | 70.31 | 73.61 | 70.03 | 73.41 | 41,502 | +2.74(+3.88%) |
Oct 07, 2014 | 70.50 | 71.33 | 70.37 | 70.66 | 21,772 | -0.29(-0.41%) |
Oct 06, 2014 | 71.45 | 71.68 | 70.55 | 70.95 | 10,769 | +0.00(+0.00%) |
Oct 03, 2014 | 69.52 | 71.51 | 69.38 | 70.95 | 17,834 | +2.04(+2.96%) |
Oct 02, 2014 | 68.99 | 69.73 | 68.13 | 68.91 | 7,820 | -0.24(-0.35%) |
Oct 01, 2014 | 69.27 | 69.69 | 68.56 | 69.15 | 18,081 | -0.47(-0.67%) |
Sep 30, 2014 | 70.01 | 70.17 | 69.41 | 69.62 | 21,935 | -0.32(-0.45%) |
Sep 29, 2014 | 69.94 | 70.41 | 69.56 | 69.94 | 14,439 | -0.72(-1.02%) |
Sep 26, 2014 | 70.32 | 72.12 | 69.96 | 70.65 | 12,259 | +0.21(+0.30%) |
Sep 25, 2014 | 71.75 | 72.25 | 69.50 | 70.44 | 24,768 | -1.25(-1.74%) |
Sep 24, 2014 | 71.85 | 72.27 | 71.27 | 71.69 | 8,991 | -0.16(-0.22%) |
Sep 23, 2014 | 71.83 | 72.53 | 70.80 | 71.85 | 21,480 | -0.09(-0.13%) |
Sep 22, 2014 | 71.75 | 72.55 | 71.60 | 71.94 | 15,125 | -0.27(-0.37%) |
Sep 19, 2014 | 71.13 | 72.61 | 70.34 | 72.21 | 74,874 | +1.88(+2.68%) |
Sep 18, 2014 | 71.26 | 71.28 | 70.18 | 70.33 | 11,885 | -0.74(-1.04%) |
Sep 17, 2014 | 71.40 | 71.66 | 70.90 | 71.06 | 16,614 | -0.62(-0.87%) |
Sep 16, 2014 | 71.33 | 71.83 | 71.07 | 71.69 | 12,817 | +0.55(+0.77%) |
Sep 15, 2014 | 71.33 | 71.33 | 70.75 | 71.14 | 12,889 | -0.18(-0.25%) |
Sep 12, 2014 | 71.13 | 71.32 | 70.37 | 71.32 | 23,657 | +0.38(+0.54%) |
Sep 11, 2014 | 70.05 | 71.33 | 70.05 | 70.93 | 8,450 | +0.39(+0.56%) |
Sep 10, 2014 | 70.76 | 71.09 | 70.20 | 70.54 | 12,401 | +0.57(+0.81%) |
Sep 09, 2014 | 70.26 | 70.43 | 69.51 | 69.97 | 21,131 | -0.30(-0.42%) |
Sep 08, 2014 | 69.73 | 70.46 | 69.04 | 70.27 | 25,643 | +0.67(+0.97%) |
Sep 05, 2014 | 70.82 | 71.89 | 69.55 | 69.60 | 11,140 | -1.21(-1.71%) |
Sep 04, 2014 | 70.46 | 71.79 | 70.46 | 70.81 | 27,796 | +0.30(+0.42%) |
Sep 03, 2014 | 71.37 | 71.69 | 69.53 | 70.51 | 41,373 | -0.86(-1.20%) |