Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 67.83 | 68.59 | 67.51 | 68.02 | 281,143 | +0.46(+0.68%) |
Nov 26, 2014 | 67.80 | 67.56 | 67.56 | 67.56 | 265,961 | -0.14(-0.21%) |
Nov 25, 2014 | 68.11 | 68.60 | 67.19 | 67.70 | 755,546 | +0.03(+0.05%) |
Nov 24, 2014 | 67.30 | 67.92 | 67.06 | 67.67 | 1,362,354 | +0.49(+0.73%) |
Nov 21, 2014 | 67.72 | 67.76 | 66.48 | 67.17 | 591,214 | +0.13(+0.20%) |
Nov 20, 2014 | 65.72 | 67.61 | 65.58 | 67.04 | 738,171 | +1.25(+1.90%) |
Nov 19, 2014 | 65.49 | 66.13 | 64.74 | 65.80 | 740,307 | +0.48(+0.74%) |
Nov 18, 2014 | 65.53 | 66.38 | 65.26 | 65.32 | 619,056 | -0.51(-0.77%) |
Nov 17, 2014 | 65.23 | 66.54 | 65.18 | 65.82 | 707,208 | +0.43(+0.66%) |
Nov 14, 2014 | 64.63 | 65.82 | 64.29 | 65.39 | 771,344 | +1.26(+1.97%) |
Nov 13, 2014 | 64.53 | 65.14 | 63.69 | 64.12 | 832,204 | -0.52(-0.81%) |
Nov 12, 2014 | 63.95 | 65.04 | 63.48 | 64.65 | 1,023,598 | +0.64(+0.99%) |
Nov 11, 2014 | 63.60 | 64.05 | 63.20 | 64.01 | 753,906 | +0.62(+0.98%) |
Nov 10, 2014 | 63.74 | 63.96 | 63.24 | 63.39 | 1,065,884 | -1.17(-1.81%) |
Nov 07, 2014 | 64.87 | 65.42 | 64.26 | 64.56 | 632,492 | -0.33(-0.52%) |
Nov 06, 2014 | 63.80 | 64.99 | 63.80 | 64.89 | 587,237 | +1.26(+1.99%) |
Nov 05, 2014 | 63.95 | 64.15 | 63.26 | 63.63 | 652,633 | -0.02(-0.03%) |
Nov 04, 2014 | 64.48 | 64.62 | 63.50 | 63.64 | 850,194 | -1.11(-1.71%) |
Nov 03, 2014 | 63.88 | 64.88 | 63.57 | 64.75 | 818,235 | +1.04(+1.63%) |
Oct 31, 2014 | 65.23 | 65.27 | 63.64 | 63.72 | 940,678 | -0.69(-1.08%) |
Oct 30, 2014 | 63.60 | 64.68 | 63.54 | 64.41 | 729,859 | +0.60(+0.95%) |
Oct 29, 2014 | 63.94 | 64.47 | 63.24 | 63.81 | 797,387 | +0.10(+0.15%) |
Oct 28, 2014 | 62.88 | 63.81 | 62.35 | 63.71 | 939,926 | +0.99(+1.59%) |
Oct 27, 2014 | 62.44 | 62.62 | 62.62 | 62.71 | 784,873 | +0.09(+0.14%) |
Oct 24, 2014 | 61.03 | 63.42 | 60.61 | 62.62 | 1,740,825 | +1.38(+2.25%) |
Oct 23, 2014 | 60.35 | 63.15 | 58.90 | 61.25 | 5,032,893 | -1.91(-3.02%) |
Oct 22, 2014 | 64.81 | 65.09 | 62.66 | 63.15 | 2,902,820 | -1.44(-2.22%) |
Oct 21, 2014 | 63.55 | 65.01 | 63.07 | 64.59 | 2,328,789 | +1.33(+2.10%) |
Oct 20, 2014 | 63.21 | 63.61 | 63.01 | 63.26 | 2,006,052 | +0.24(+0.38%) |
Oct 17, 2014 | 65.35 | 65.67 | 62.84 | 63.02 | 1,430,158 | -1.70(-2.62%) |
Oct 16, 2014 | 63.83 | 65.34 | 63.50 | 64.72 | 1,450,163 | -0.47(-0.73%) |
Oct 15, 2014 | 64.44 | 65.76 | 62.35 | 65.19 | 2,285,978 | +0.13(+0.20%) |
Oct 14, 2014 | 66.13 | 66.33 | 65.01 | 65.06 | 1,086,208 | -0.71(-1.08%) |
Oct 13, 2014 | 66.89 | 67.39 | 65.71 | 65.77 | 1,080,528 | -1.20(-1.79%) |
Oct 10, 2014 | 66.61 | 67.64 | 66.37 | 66.97 | 963,189 | +0.36(+0.54%) |
Oct 09, 2014 | 67.10 | 67.70 | 66.49 | 66.61 | 870,385 | -0.89(-1.32%) |
Oct 08, 2014 | 66.59 | 67.83 | 65.88 | 67.50 | 1,312,047 | +0.99(+1.50%) |
Oct 07, 2014 | 66.54 | 67.92 | 66.40 | 66.51 | 1,528,812 | -0.63(-0.94%) |
Oct 06, 2014 | 68.19 | 68.27 | 67.09 | 67.13 | 1,510,245 | -0.56(-0.83%) |
Oct 03, 2014 | 66.18 | 67.81 | 65.89 | 67.70 | 2,983,807 | +1.78(+2.70%) |
Oct 02, 2014 | 64.75 | 66.00 | 64.74 | 65.92 | 1,276,665 | +1.40(+2.17%) |
Oct 01, 2014 | 63.26 | 64.72 | 62.93 | 64.52 | 1,349,151 | +1.30(+2.05%) |
Sep 30, 2014 | 63.72 | 63.75 | 62.71 | 63.22 | 3,162,073 | -0.18(-0.28%) |
Sep 29, 2014 | 62.75 | 63.61 | 62.75 | 63.40 | 881,326 | -0.02(-0.03%) |
Sep 26, 2014 | 62.94 | 63.51 | 62.94 | 63.42 | 470,673 | +0.42(+0.67%) |
Sep 25, 2014 | 63.59 | 63.61 | 62.45 | 62.99 | 770,852 | -0.62(-0.97%) |
Sep 24, 2014 | 63.76 | 63.93 | 62.85 | 63.61 | 900,550 | +0.01(+0.01%) |
Sep 23, 2014 | 63.77 | 64.65 | 63.57 | 63.60 | 731,367 | -0.19(-0.29%) |
Sep 22, 2014 | 65.08 | 65.12 | 63.70 | 63.79 | 425,205 | -1.39(-2.13%) |
Sep 19, 2014 | 65.91 | 65.94 | 64.69 | 65.18 | 560,285 | -0.42(-0.65%) |
Sep 18, 2014 | 65.63 | 65.93 | 65.46 | 65.60 | 423,985 | +0.24(+0.37%) |
Sep 17, 2014 | 65.46 | 65.68 | 64.67 | 65.36 | 344,869 | -0.15(-0.22%) |
Sep 16, 2014 | 65.53 | 65.87 | 65.24 | 65.50 | 398,899 | +0.08(+0.12%) |
Sep 15, 2014 | 65.85 | 65.96 | 64.92 | 65.42 | 423,610 | -0.47(-0.72%) |
Sep 12, 2014 | 66.24 | 66.46 | 65.59 | 65.89 | 412,509 | -0.42(-0.63%) |
Sep 11, 2014 | 65.98 | 66.73 | 65.98 | 66.31 | 346,251 | +0.15(+0.22%) |
Sep 10, 2014 | 66.07 | 66.40 | 65.48 | 66.16 | 468,940 | +0.25(+0.38%) |
Sep 09, 2014 | 66.59 | 66.72 | 65.89 | 65.91 | 344,473 | -0.54(-0.81%) |
Sep 08, 2014 | 66.80 | 67.03 | 65.85 | 66.45 | 398,099 | -0.63(-0.94%) |
Sep 05, 2014 | 66.75 | 67.12 | 66.44 | 67.08 | 378,382 | +0.11(+0.17%) |
Sep 04, 2014 | 66.72 | 67.35 | 66.72 | 66.96 | 526,367 | +0.51(+0.77%) |
Sep 03, 2014 | 67.75 | 67.75 | 66.20 | 66.45 | 746,546 | -1.13(-1.67%) |