Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 67.03 | 67.78 | 66.72 | 67.22 | 284,479 | +0.45(+0.68%) |
Nov 26, 2014 | 67.00 | 66.77 | 66.77 | 66.77 | 269,117 | -0.14(-0.21%) |
Nov 25, 2014 | 67.31 | 67.79 | 66.40 | 66.90 | 764,513 | +0.03(+0.05%) |
Nov 24, 2014 | 66.51 | 67.12 | 66.28 | 66.87 | 1,378,522 | +0.48(+0.73%) |
Nov 21, 2014 | 66.93 | 66.96 | 65.70 | 66.39 | 598,230 | +0.13(+0.20%) |
Nov 20, 2014 | 64.95 | 66.82 | 64.81 | 66.26 | 746,932 | +1.23(+1.90%) |
Nov 19, 2014 | 64.72 | 65.36 | 63.98 | 65.02 | 749,093 | +0.48(+0.74%) |
Nov 18, 2014 | 64.76 | 65.60 | 64.49 | 64.55 | 626,403 | -0.50(-0.77%) |
Nov 17, 2014 | 64.46 | 65.76 | 64.41 | 65.05 | 715,601 | +0.43(+0.66%) |
Nov 14, 2014 | 63.87 | 65.05 | 63.53 | 64.62 | 780,498 | +1.25(+1.97%) |
Nov 13, 2014 | 63.78 | 64.37 | 62.95 | 63.37 | 842,080 | -0.52(-0.81%) |
Nov 12, 2014 | 63.20 | 64.28 | 62.73 | 63.89 | 1,035,746 | +0.63(+0.99%) |
Nov 11, 2014 | 62.86 | 63.30 | 62.46 | 63.26 | 762,853 | +0.61(+0.98%) |
Nov 10, 2014 | 62.99 | 63.21 | 62.50 | 62.65 | 1,078,533 | -1.15(-1.81%) |
Nov 07, 2014 | 64.11 | 64.65 | 63.51 | 63.80 | 639,998 | -0.33(-0.52%) |
Nov 06, 2014 | 63.05 | 64.23 | 63.05 | 64.13 | 594,207 | +1.25(+1.99%) |
Nov 05, 2014 | 63.20 | 63.40 | 62.52 | 62.88 | 660,379 | -0.02(-0.03%) |
Nov 04, 2014 | 63.72 | 63.86 | 62.76 | 62.90 | 860,284 | -1.10(-1.71%) |
Nov 03, 2014 | 63.13 | 64.12 | 62.82 | 63.99 | 827,946 | +1.02(+1.63%) |
Oct 31, 2014 | 64.47 | 64.50 | 62.89 | 62.97 | 951,842 | -0.69(-1.08%) |
Oct 30, 2014 | 62.86 | 63.92 | 62.79 | 63.65 | 738,521 | +0.60(+0.95%) |
Oct 29, 2014 | 63.19 | 63.71 | 62.49 | 63.06 | 806,850 | +0.10(+0.15%) |
Oct 28, 2014 | 62.14 | 63.06 | 61.62 | 62.96 | 951,081 | +0.98(+1.59%) |
Oct 27, 2014 | 61.71 | 61.89 | 61.89 | 61.98 | 794,187 | +0.09(+0.14%) |
Oct 24, 2014 | 60.32 | 62.67 | 59.90 | 61.89 | 1,761,484 | +1.36(+2.25%) |
Oct 23, 2014 | 59.64 | 62.41 | 58.21 | 60.53 | 5,092,621 | -1.89(-3.02%) |
Oct 22, 2014 | 64.05 | 64.32 | 61.92 | 62.41 | 2,937,270 | -1.42(-2.22%) |
Oct 21, 2014 | 62.81 | 64.24 | 62.33 | 63.83 | 2,356,426 | +1.31(+2.10%) |
Oct 20, 2014 | 62.47 | 62.86 | 62.27 | 62.52 | 2,029,859 | +0.23(+0.38%) |
Oct 17, 2014 | 64.58 | 64.90 | 62.11 | 62.28 | 1,447,131 | -1.68(-2.62%) |
Oct 16, 2014 | 63.08 | 64.57 | 62.75 | 63.96 | 1,467,374 | -0.47(-0.73%) |
Oct 15, 2014 | 63.69 | 64.99 | 61.62 | 64.43 | 2,313,107 | +0.13(+0.20%) |
Oct 14, 2014 | 65.36 | 65.56 | 64.24 | 64.30 | 1,099,099 | -0.70(-1.08%) |
Oct 13, 2014 | 66.10 | 66.60 | 64.94 | 65.00 | 1,093,352 | -1.18(-1.79%) |
Oct 10, 2014 | 65.83 | 66.85 | 65.59 | 66.19 | 974,620 | +0.35(+0.54%) |
Oct 09, 2014 | 66.31 | 66.91 | 65.71 | 65.83 | 880,714 | -0.88(-1.32%) |
Oct 08, 2014 | 65.81 | 67.03 | 65.11 | 66.71 | 1,327,618 | +0.98(+1.50%) |
Oct 07, 2014 | 65.76 | 67.12 | 65.62 | 65.73 | 1,546,956 | -0.62(-0.94%) |
Oct 06, 2014 | 67.39 | 67.47 | 66.30 | 66.35 | 1,528,168 | -0.56(-0.83%) |
Oct 03, 2014 | 65.40 | 67.02 | 65.11 | 66.90 | 3,019,218 | +1.76(+2.70%) |
Oct 02, 2014 | 63.99 | 65.23 | 63.98 | 65.15 | 1,291,816 | +1.39(+2.17%) |
Oct 01, 2014 | 62.52 | 63.96 | 62.19 | 63.76 | 1,365,162 | +1.28(+2.05%) |
Sep 30, 2014 | 62.97 | 63.00 | 61.97 | 62.48 | 3,199,600 | -0.18(-0.28%) |
Sep 29, 2014 | 62.01 | 62.86 | 62.01 | 62.66 | 891,785 | -0.02(-0.03%) |
Sep 26, 2014 | 62.20 | 62.77 | 62.20 | 62.67 | 476,259 | +0.42(+0.67%) |
Sep 25, 2014 | 62.85 | 62.86 | 61.72 | 62.25 | 780,000 | -0.61(-0.97%) |
Sep 24, 2014 | 63.01 | 63.18 | 62.12 | 62.86 | 911,238 | +0.01(+0.01%) |
Sep 23, 2014 | 63.03 | 63.90 | 62.82 | 62.86 | 740,047 | -0.19(-0.29%) |
Sep 22, 2014 | 64.32 | 64.36 | 62.95 | 63.04 | 430,251 | -1.37(-2.13%) |
Sep 19, 2014 | 65.14 | 65.17 | 63.93 | 64.41 | 566,935 | -0.42(-0.65%) |
Sep 18, 2014 | 64.86 | 65.15 | 64.69 | 64.83 | 429,017 | +0.24(+0.37%) |
Sep 17, 2014 | 64.69 | 64.91 | 63.91 | 64.59 | 348,962 | -0.15(-0.22%) |
Sep 16, 2014 | 64.76 | 65.10 | 64.48 | 64.73 | 403,633 | +0.08(+0.12%) |
Sep 15, 2014 | 65.08 | 65.19 | 64.15 | 64.65 | 428,637 | -0.47(-0.72%) |
Sep 12, 2014 | 65.46 | 65.68 | 64.82 | 65.12 | 417,405 | -0.41(-0.63%) |
Sep 11, 2014 | 65.21 | 65.94 | 65.21 | 65.53 | 350,360 | +0.15(+0.22%) |
Sep 10, 2014 | 65.29 | 65.62 | 64.71 | 65.39 | 474,506 | +0.25(+0.38%) |
Sep 09, 2014 | 65.81 | 65.94 | 65.12 | 65.14 | 348,561 | -0.53(-0.81%) |
Sep 08, 2014 | 66.02 | 66.25 | 65.08 | 65.67 | 402,823 | -0.62(-0.94%) |
Sep 05, 2014 | 65.97 | 66.33 | 65.66 | 66.29 | 382,873 | +0.11(+0.17%) |
Sep 04, 2014 | 65.94 | 66.56 | 65.94 | 66.18 | 532,614 | +0.51(+0.77%) |
Sep 03, 2014 | 66.96 | 66.96 | 65.42 | 65.67 | 755,406 | -1.11(-1.67%) |