Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 67.78 | 69.58 | 66.65 | 66.68 | 14,280 | -0.75(-1.12%) |
Nov 26, 2014 | 67.20 | 67.43 | 67.43 | 67.43 | 13,075 | -0.13(-0.19%) |
Nov 25, 2014 | 68.21 | 68.21 | 67.11 | 67.56 | 63,943 | +0.43(+0.64%) |
Nov 24, 2014 | 68.52 | 68.52 | 66.81 | 67.13 | 26,044 | +0.05(+0.07%) |
Nov 21, 2014 | 68.04 | 68.43 | 66.82 | 67.09 | 36,133 | -0.06(-0.10%) |
Nov 20, 2014 | 65.60 | 67.24 | 65.41 | 67.15 | 13,317 | +1.48(+2.25%) |
Nov 19, 2014 | 65.55 | 66.79 | 65.33 | 65.67 | 17,431 | -0.47(-0.71%) |
Nov 18, 2014 | 66.95 | 67.44 | 66.12 | 66.14 | 22,833 | -0.50(-0.74%) |
Nov 17, 2014 | 66.77 | 68.05 | 66.42 | 66.64 | 10,311 | -0.66(-0.98%) |
Nov 14, 2014 | 68.11 | 68.77 | 67.26 | 67.30 | 15,982 | -0.94(-1.37%) |
Nov 13, 2014 | 69.70 | 69.70 | 67.92 | 68.23 | 13,270 | -0.37(-0.54%) |
Nov 12, 2014 | 66.96 | 68.68 | 66.76 | 68.60 | 29,552 | +1.26(+1.87%) |
Nov 11, 2014 | 67.22 | 67.96 | 66.67 | 67.34 | 39,629 | +0.09(+0.14%) |
Nov 10, 2014 | 67.98 | 69.35 | 66.82 | 67.25 | 51,812 | -0.27(-0.39%) |
Nov 07, 2014 | 67.91 | 68.03 | 66.71 | 67.52 | 30,480 | -0.52(-0.77%) |
Nov 06, 2014 | 67.40 | 68.56 | 66.98 | 68.04 | 48,172 | +0.84(+1.24%) |
Nov 05, 2014 | 67.74 | 67.74 | 66.56 | 67.20 | 30,427 | +0.25(+0.37%) |
Nov 04, 2014 | 66.49 | 67.66 | 66.48 | 66.96 | 18,004 | +0.04(+0.05%) |
Nov 03, 2014 | 66.99 | 67.36 | 66.54 | 66.92 | 42,573 | -0.08(-0.12%) |
Oct 31, 2014 | 66.90 | 67.24 | 65.89 | 67.00 | 41,842 | +1.21(+1.84%) |
Oct 30, 2014 | 64.19 | 66.37 | 64.19 | 65.79 | 21,692 | +1.18(+1.83%) |
Oct 29, 2014 | 64.24 | 64.98 | 64.24 | 64.61 | 17,468 | +0.18(+0.28%) |
Oct 28, 2014 | 63.71 | 64.42 | 63.71 | 64.42 | 42,975 | +1.17(+1.84%) |
Oct 27, 2014 | 62.63 | 63.68 | 63.07 | 63.26 | 19,849 | +0.19(+0.31%) |
Oct 24, 2014 | 62.90 | 63.17 | 62.74 | 63.07 | 9,709 | +0.25(+0.39%) |
Oct 23, 2014 | 62.07 | 63.52 | 62.52 | 62.82 | 16,556 | +0.29(+0.47%) |
Oct 22, 2014 | 62.12 | 62.78 | 62.08 | 62.52 | 25,608 | +0.39(+0.64%) |
Oct 21, 2014 | 61.95 | 62.75 | 61.13 | 62.13 | 25,677 | +0.28(+0.45%) |
Oct 20, 2014 | 60.93 | 62.01 | 60.93 | 61.85 | 30,241 | +0.84(+1.37%) |
Oct 17, 2014 | 61.45 | 61.45 | 60.46 | 61.02 | 31,074 | +0.46(+0.76%) |
Oct 16, 2014 | 61.54 | 62.34 | 60.18 | 60.56 | 41,432 | -1.55(-2.50%) |
Oct 15, 2014 | 62.56 | 62.56 | 62.56 | 62.11 | 32,782 | +0.25(+0.40%) |
Oct 14, 2014 | 60.85 | 62.79 | 60.49 | 61.86 | 42,165 | +1.16(+1.90%) |
Oct 13, 2014 | 59.62 | 61.86 | 58.95 | 60.71 | 29,296 | +1.06(+1.77%) |
Oct 10, 2014 | 58.29 | 60.79 | 58.29 | 59.65 | 21,272 | +1.03(+1.75%) |
Oct 09, 2014 | 59.71 | 59.71 | 58.39 | 58.62 | 28,219 | -1.10(-1.84%) |
Oct 08, 2014 | 58.28 | 59.91 | 58.28 | 59.73 | 28,155 | +1.45(+2.49%) |
Oct 07, 2014 | 58.10 | 58.41 | 57.84 | 58.28 | 31,293 | -0.38(-0.64%) |
Oct 06, 2014 | 59.30 | 59.65 | 58.64 | 58.65 | 11,026 | -0.38(-0.64%) |
Oct 03, 2014 | 59.58 | 59.73 | 59.00 | 59.03 | 16,929 | -0.26(-0.43%) |
Oct 02, 2014 | 57.97 | 59.60 | 57.07 | 59.28 | 14,039 | +0.65(+1.11%) |
Oct 01, 2014 | 58.95 | 58.95 | 57.49 | 58.63 | 41,381 | -0.11(-0.19%) |
Sep 30, 2014 | 59.87 | 59.87 | 58.73 | 58.74 | 46,395 | -0.93(-1.55%) |
Sep 29, 2014 | 59.35 | 59.93 | 59.35 | 59.67 | 16,678 | -0.12(-0.20%) |
Sep 26, 2014 | 59.45 | 60.08 | 59.33 | 59.79 | 28,682 | +0.41(+0.70%) |
Sep 25, 2014 | 59.63 | 60.15 | 58.92 | 59.38 | 26,114 | -0.34(-0.57%) |
Sep 24, 2014 | 59.37 | 60.12 | 59.25 | 59.72 | 31,678 | +0.24(+0.40%) |
Sep 23, 2014 | 60.93 | 60.94 | 59.42 | 59.48 | 27,790 | -1.40(-2.31%) |
Sep 22, 2014 | 60.70 | 61.66 | 60.20 | 60.88 | 20,682 | -0.18(-0.30%) |
Sep 19, 2014 | 61.84 | 61.88 | 60.41 | 61.07 | 65,126 | -0.75(-1.22%) |
Sep 18, 2014 | 61.70 | 62.68 | 60.28 | 61.82 | 30,365 | +0.12(+0.19%) |
Sep 17, 2014 | 62.24 | 62.24 | 61.21 | 61.70 | 20,082 | -0.05(-0.09%) |
Sep 16, 2014 | 61.68 | 63.08 | 61.58 | 61.75 | 28,317 | -1.42(-2.25%) |
Sep 15, 2014 | 63.12 | 63.51 | 62.74 | 63.18 | 18,622 | -0.15(-0.23%) |
Sep 12, 2014 | 63.91 | 63.91 | 63.03 | 63.32 | 27,767 | -0.39(-0.62%) |
Sep 11, 2014 | 63.13 | 63.92 | 63.13 | 63.72 | 16,086 | +0.39(+0.61%) |
Sep 10, 2014 | 62.95 | 63.69 | 62.91 | 63.33 | 24,786 | +0.65(+1.04%) |
Sep 09, 2014 | 62.72 | 62.95 | 61.72 | 62.68 | 32,306 | -0.27(-0.44%) |
Sep 08, 2014 | 62.55 | 63.77 | 61.54 | 62.95 | 43,242 | +0.11(+0.17%) |
Sep 05, 2014 | 63.27 | 63.45 | 62.05 | 62.84 | 37,910 | -0.82(-1.29%) |
Sep 04, 2014 | 63.37 | 64.16 | 63.37 | 63.67 | 46,417 | +0.20(+0.32%) |
Sep 03, 2014 | 63.25 | 63.25 | 62.91 | 63.47 | 29,976 | +0.29(+0.46%) |