Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 73.11 | 74.56 | 72.75 | 72.84 | 21,257 | -0.45(-0.61%) |
Nov 26, 2014 | 72.34 | 73.29 | 73.29 | 73.29 | 33,200 | +0.75(+1.03%) |
Nov 25, 2014 | 72.64 | 73.12 | 70.99 | 72.54 | 40,486 | +0.13(+0.18%) |
Nov 24, 2014 | 72.19 | 72.49 | 71.39 | 72.41 | 56,449 | +0.61(+0.85%) |
Nov 21, 2014 | 73.20 | 73.39 | 71.64 | 71.80 | 50,677 | -0.52(-0.72%) |
Nov 20, 2014 | 71.23 | 72.46 | 70.88 | 72.32 | 34,760 | +0.71(+0.99%) |
Nov 19, 2014 | 72.93 | 73.54 | 71.26 | 71.61 | 31,008 | -1.22(-1.68%) |
Nov 18, 2014 | 71.92 | 73.32 | 71.70 | 72.83 | 43,420 | +1.23(+1.72%) |
Nov 17, 2014 | 72.44 | 72.57 | 71.37 | 71.60 | 51,212 | -0.58(-0.80%) |
Nov 14, 2014 | 72.05 | 72.62 | 71.44 | 72.18 | 42,015 | -0.03(-0.04%) |
Nov 13, 2014 | 73.30 | 73.30 | 71.91 | 72.21 | 33,843 | -0.62(-0.85%) |
Nov 12, 2014 | 73.15 | 73.15 | 72.22 | 72.83 | 58,821 | -0.11(-0.15%) |
Nov 11, 2014 | 73.11 | 73.40 | 72.32 | 72.94 | 31,344 | +0.00(+0.00%) |
Nov 10, 2014 | 72.85 | 73.44 | 72.20 | 72.94 | 55,057 | -0.06(-0.08%) |
Nov 07, 2014 | 73.50 | 73.71 | 72.63 | 73.00 | 49,025 | -0.35(-0.48%) |
Nov 06, 2014 | 73.59 | 73.94 | 72.85 | 73.35 | 43,794 | -0.34(-0.46%) |
Nov 05, 2014 | 73.92 | 73.92 | 73.24 | 73.69 | 57,870 | +0.25(+0.34%) |
Nov 04, 2014 | 72.83 | 73.55 | 72.30 | 73.44 | 47,692 | +1.04(+1.44%) |
Nov 03, 2014 | 72.67 | 72.88 | 71.27 | 72.40 | 61,692 | -0.54(-0.74%) |
Oct 31, 2014 | 72.61 | 73.16 | 72.12 | 72.94 | 70,514 | +1.45(+2.03%) |
Oct 30, 2014 | 71.29 | 71.92 | 70.66 | 71.49 | 84,185 | +0.17(+0.24%) |
Oct 29, 2014 | 73.30 | 73.93 | 70.52 | 71.32 | 84,521 | -2.08(-2.83%) |
Oct 28, 2014 | 71.06 | 73.45 | 70.84 | 73.40 | 65,052 | +2.45(+3.45%) |
Oct 27, 2014 | 71.47 | 71.63 | 70.70 | 70.95 | 38,657 | -0.68(-0.95%) |
Oct 24, 2014 | 71.40 | 71.82 | 70.68 | 71.63 | 27,863 | +0.43(+0.60%) |
Oct 23, 2014 | 70.45 | 71.70 | 69.82 | 71.20 | 54,016 | +1.20(+1.72%) |
Oct 22, 2014 | 70.97 | 70.97 | 69.94 | 70.00 | 144,569 | -0.85(-1.21%) |
Oct 21, 2014 | 71.30 | 71.92 | 70.56 | 70.85 | 96,477 | +0.05(+0.07%) |
Oct 20, 2014 | 72.27 | 72.27 | 70.70 | 70.80 | 105,374 | -1.69(-2.33%) |
Oct 17, 2014 | 73.04 | 73.18 | 71.34 | 72.49 | 135,503 | +0.35(+0.49%) |
Oct 16, 2014 | 70.21 | 72.64 | 70.21 | 72.14 | 96,330 | +0.70(+0.98%) |
Oct 15, 2014 | 71.17 | 72.19 | 70.25 | 71.44 | 87,380 | -0.61(-0.85%) |
Oct 14, 2014 | 71.20 | 72.37 | 70.28 | 72.05 | 87,710 | +1.14(+1.61%) |
Oct 13, 2014 | 70.01 | 71.48 | 69.73 | 70.91 | 63,366 | +1.01(+1.44%) |
Oct 10, 2014 | 68.97 | 70.24 | 68.97 | 69.90 | 90,146 | +0.63(+0.91%) |
Oct 09, 2014 | 69.42 | 69.95 | 68.57 | 69.27 | 95,665 | -0.24(-0.35%) |
Oct 08, 2014 | 69.19 | 69.72 | 68.50 | 69.51 | 264,202 | +0.00(+0.00%) |
Oct 07, 2014 | 68.78 | 69.70 | 68.50 | 69.51 | 229,478 | +0.24(+0.35%) |
Oct 06, 2014 | 68.78 | 70.12 | 68.49 | 69.27 | 130,776 | +0.63(+0.92%) |
Oct 03, 2014 | 67.60 | 68.88 | 67.49 | 68.64 | 182,967 | +1.57(+2.34%) |
Oct 02, 2014 | 65.12 | 67.40 | 65.12 | 67.07 | 126,805 | +1.87(+2.87%) |
Oct 01, 2014 | 64.52 | 65.52 | 63.73 | 65.20 | 78,782 | +1.24(+1.94%) |
Sep 30, 2014 | 64.04 | 64.67 | 63.81 | 63.96 | 139,799 | -0.08(-0.12%) |
Sep 29, 2014 | 63.45 | 64.35 | 63.27 | 64.04 | 123,506 | -0.09(-0.14%) |
Sep 26, 2014 | 64.29 | 65.11 | 63.61 | 64.13 | 68,796 | -0.08(-0.12%) |
Sep 25, 2014 | 65.76 | 65.76 | 63.91 | 64.21 | 80,752 | -1.36(-2.07%) |
Sep 24, 2014 | 65.81 | 66.18 | 65.44 | 65.57 | 71,807 | +0.07(+0.11%) |
Sep 23, 2014 | 65.75 | 66.27 | 65.23 | 65.50 | 78,728 | -0.45(-0.68%) |
Sep 22, 2014 | 66.61 | 67.10 | 65.83 | 65.95 | 83,239 | -0.99(-1.48%) |
Sep 19, 2014 | 67.40 | 68.08 | 66.48 | 66.94 | 227,000 | -0.50(-0.74%) |
Sep 18, 2014 | 67.16 | 67.85 | 67.16 | 67.44 | 78,511 | +0.23(+0.34%) |
Sep 17, 2014 | 68.75 | 68.89 | 67.13 | 67.21 | 169,882 | -1.59(-2.31%) |
Sep 16, 2014 | 67.25 | 70.16 | 67.25 | 68.80 | 269,664 | -2.69(-3.76%) |
Sep 15, 2014 | 72.38 | 72.38 | 71.04 | 71.49 | 112,160 | -0.72(-1.00%) |
Sep 12, 2014 | 72.07 | 72.33 | 71.23 | 72.21 | 68,368 | -0.04(-0.06%) |
Sep 11, 2014 | 71.50 | 72.30 | 71.43 | 72.25 | 50,414 | +0.32(+0.44%) |
Sep 10, 2014 | 71.56 | 72.37 | 71.56 | 71.93 | 46,284 | +0.84(+1.18%) |
Sep 09, 2014 | 70.41 | 71.49 | 70.22 | 71.09 | 60,182 | -0.07(-0.10%) |
Sep 08, 2014 | 70.75 | 71.82 | 69.90 | 71.16 | 78,747 | +0.80(+1.14%) |
Sep 05, 2014 | 70.43 | 70.43 | 70.27 | 70.36 | 51,012 | -0.33(-0.47%) |
Sep 04, 2014 | 72.15 | 72.49 | 70.48 | 70.69 | 41,182 | -1.54(-2.13%) |
Sep 03, 2014 | 73.05 | 73.23 | 71.61 | 72.23 | 86,004 | -0.66(-0.91%) |