Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 65.69 | 66.55 | 65.52 | 66.39 | 1,225,785 | +0.83(+1.27%) |
Nov 26, 2014 | 65.57 | 65.56 | 65.56 | 65.56 | 962,070 | -0.04(-0.07%) |
Nov 25, 2014 | 65.29 | 66.07 | 65.08 | 65.60 | 2,506,679 | +0.66(+1.02%) |
Nov 24, 2014 | 65.66 | 65.98 | 64.89 | 64.94 | 1,719,687 | -0.25(-0.38%) |
Nov 21, 2014 | 65.69 | 65.93 | 65.19 | 65.19 | 2,620,989 | +0.17(+0.26%) |
Nov 20, 2014 | 64.96 | 65.62 | 64.67 | 65.02 | 1,910,452 | +0.04(+0.05%) |
Nov 19, 2014 | 64.20 | 65.00 | 63.86 | 64.98 | 1,844,842 | +0.70(+1.08%) |
Nov 18, 2014 | 63.42 | 64.62 | 63.42 | 64.29 | 3,233,957 | +0.81(+1.28%) |
Nov 17, 2014 | 63.64 | 63.71 | 63.19 | 63.48 | 1,856,165 | -0.19(-0.29%) |
Nov 14, 2014 | 64.72 | 64.76 | 63.48 | 63.66 | 2,514,888 | -1.09(-1.68%) |
Nov 13, 2014 | 64.71 | 65.11 | 64.04 | 64.75 | 2,767,683 | -0.06(-0.10%) |
Nov 12, 2014 | 64.73 | 65.06 | 64.51 | 64.81 | 1,504,639 | -0.07(-0.11%) |
Nov 11, 2014 | 64.90 | 65.29 | 64.74 | 64.89 | 1,406,729 | -0.12(-0.18%) |
Nov 10, 2014 | 64.81 | 65.53 | 64.55 | 65.00 | 1,747,147 | +0.22(+0.34%) |
Nov 07, 2014 | 63.60 | 64.81 | 63.33 | 64.78 | 3,154,662 | +0.67(+1.04%) |
Nov 06, 2014 | 63.35 | 64.43 | 63.35 | 64.11 | 4,321,863 | +0.56(+0.88%) |
Nov 05, 2014 | 64.49 | 64.61 | 63.34 | 63.55 | 4,880,112 | -0.71(-1.11%) |
Nov 04, 2014 | 65.29 | 65.97 | 64.23 | 64.26 | 5,232,315 | -3.53(-5.21%) |
Nov 03, 2014 | 67.30 | 67.83 | 67.05 | 67.80 | 3,235,227 | +0.70(+1.04%) |
Oct 31, 2014 | 67.39 | 67.55 | 66.80 | 67.10 | 1,717,151 | +0.21(+0.32%) |
Oct 30, 2014 | 66.54 | 67.06 | 66.11 | 66.88 | 1,058,520 | +0.20(+0.29%) |
Oct 29, 2014 | 66.97 | 67.08 | 66.39 | 66.69 | 1,361,633 | -0.31(-0.47%) |
Oct 28, 2014 | 66.81 | 67.06 | 66.42 | 67.00 | 1,059,044 | +0.49(+0.74%) |
Oct 27, 2014 | 66.23 | 66.36 | 66.36 | 66.51 | 1,238,374 | +0.15(+0.23%) |
Oct 24, 2014 | 66.51 | 66.63 | 66.10 | 66.36 | 1,576,691 | +0.11(+0.16%) |
Oct 23, 2014 | 66.72 | 66.90 | 66.13 | 66.25 | 1,648,651 | -0.19(-0.28%) |
Oct 22, 2014 | 66.85 | 67.38 | 66.42 | 66.44 | 1,601,028 | -0.20(-0.29%) |
Oct 21, 2014 | 65.55 | 66.66 | 65.39 | 66.63 | 1,274,445 | +1.38(+2.12%) |
Oct 20, 2014 | 64.39 | 65.41 | 64.16 | 65.25 | 1,381,150 | +0.83(+1.29%) |
Oct 17, 2014 | 64.68 | 64.82 | 64.08 | 64.42 | 2,185,452 | +0.36(+0.56%) |
Oct 16, 2014 | 62.93 | 64.50 | 62.93 | 64.06 | 1,914,479 | +0.16(+0.25%) |
Oct 15, 2014 | 63.81 | 64.74 | 62.63 | 63.90 | 2,669,446 | -0.26(-0.40%) |
Oct 14, 2014 | 63.64 | 64.40 | 63.33 | 64.16 | 2,501,905 | +0.78(+1.23%) |
Oct 13, 2014 | 64.62 | 64.80 | 63.30 | 63.39 | 2,324,236 | -1.45(-2.24%) |
Oct 10, 2014 | 65.72 | 65.81 | 64.81 | 64.84 | 2,193,572 | -0.86(-1.30%) |
Oct 09, 2014 | 66.60 | 66.90 | 65.55 | 65.70 | 1,882,550 | -1.01(-1.51%) |
Oct 08, 2014 | 66.27 | 66.81 | 65.89 | 66.71 | 1,710,376 | +0.54(+0.81%) |
Oct 07, 2014 | 65.76 | 67.07 | 65.68 | 66.17 | 2,172,917 | +0.08(+0.12%) |
Oct 06, 2014 | 66.19 | 66.33 | 65.65 | 66.09 | 1,423,017 | -0.05(-0.08%) |
Oct 03, 2014 | 66.15 | 66.49 | 65.81 | 66.14 | 1,332,493 | +0.37(+0.56%) |
Oct 02, 2014 | 65.94 | 66.26 | 65.66 | 65.78 | 2,266,207 | -0.49(-0.74%) |
Oct 01, 2014 | 66.39 | 66.53 | 66.03 | 66.27 | 2,624,938 | -0.42(-0.63%) |
Sep 30, 2014 | 66.43 | 66.95 | 66.33 | 66.69 | 1,952,146 | +0.01(+0.01%) |
Sep 29, 2014 | 66.09 | 66.74 | 66.02 | 66.68 | 1,528,302 | +0.10(+0.15%) |
Sep 26, 2014 | 66.20 | 66.80 | 65.97 | 66.58 | 1,057,731 | +0.54(+0.81%) |
Sep 25, 2014 | 66.81 | 66.89 | 66.05 | 66.05 | 1,362,528 | -1.00(-1.49%) |
Sep 24, 2014 | 66.61 | 67.18 | 66.52 | 67.05 | 1,276,778 | +0.62(+0.93%) |
Sep 23, 2014 | 66.90 | 67.11 | 66.39 | 66.43 | 1,793,110 | -0.73(-1.09%) |
Sep 22, 2014 | 67.42 | 67.89 | 66.91 | 67.16 | 1,417,997 | -0.16(-0.24%) |
Sep 19, 2014 | 67.27 | 67.71 | 67.15 | 67.32 | 6,152,135 | +0.42(+0.63%) |
Sep 18, 2014 | 66.77 | 67.21 | 66.67 | 66.90 | 1,292,305 | +0.24(+0.36%) |
Sep 17, 2014 | 66.67 | 66.98 | 66.37 | 66.66 | 1,230,686 | -0.04(-0.05%) |
Sep 16, 2014 | 66.31 | 67.12 | 66.10 | 66.70 | 969,212 | +0.27(+0.40%) |
Sep 15, 2014 | 66.39 | 66.71 | 66.10 | 66.43 | 1,607,121 | -0.04(-0.07%) |
Sep 12, 2014 | 66.85 | 67.22 | 66.28 | 66.47 | 2,032,351 | -0.23(-0.35%) |
Sep 11, 2014 | 66.47 | 66.79 | 66.10 | 66.71 | 1,925,710 | -0.14(-0.21%) |
Sep 10, 2014 | 66.44 | 67.02 | 66.07 | 66.85 | 1,273,422 | +0.44(+0.66%) |
Sep 09, 2014 | 67.27 | 67.28 | 66.23 | 66.41 | 1,958,960 | -1.05(-1.56%) |
Sep 08, 2014 | 68.23 | 68.26 | 67.16 | 67.46 | 1,834,823 | -1.06(-1.55%) |
Sep 05, 2014 | 68.36 | 68.66 | 67.88 | 68.53 | 1,407,774 | +0.12(+0.17%) |
Sep 04, 2014 | 68.05 | 68.77 | 67.94 | 68.41 | 1,215,987 | +0.37(+0.55%) |
Sep 03, 2014 | 68.58 | 68.93 | 68.02 | 68.04 | 1,530,083 | -0.54(-0.79%) |