Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 74.95 | 75.10 | 73.84 | 74.03 | 19,411 | -1.25(-1.67%) |
Nov 26, 2014 | 74.25 | 75.28 | 75.28 | 75.28 | 76,778 | +0.48(+0.64%) |
Nov 25, 2014 | 74.81 | 75.95 | 74.28 | 74.80 | 45,973 | -0.56(-0.75%) |
Nov 24, 2014 | 75.08 | 75.58 | 74.07 | 75.36 | 66,094 | +0.54(+0.72%) |
Nov 21, 2014 | 75.47 | 76.10 | 74.60 | 74.83 | 42,589 | +0.74(+0.99%) |
Nov 20, 2014 | 72.88 | 74.26 | 72.82 | 74.09 | 37,377 | +0.80(+1.09%) |
Nov 19, 2014 | 73.75 | 73.82 | 72.34 | 73.29 | 28,480 | -1.11(-1.49%) |
Nov 18, 2014 | 75.10 | 76.13 | 74.26 | 74.40 | 79,802 | -0.48(-0.64%) |
Nov 17, 2014 | 75.90 | 76.62 | 74.84 | 74.88 | 43,844 | -1.32(-1.73%) |
Nov 14, 2014 | 75.63 | 76.58 | 75.06 | 76.20 | 49,141 | +0.86(+1.15%) |
Nov 13, 2014 | 76.56 | 77.27 | 74.66 | 75.34 | 34,355 | -0.98(-1.29%) |
Nov 12, 2014 | 74.97 | 76.63 | 74.97 | 76.32 | 43,328 | +0.64(+0.84%) |
Nov 11, 2014 | 76.33 | 77.13 | 75.45 | 75.68 | 45,517 | -0.67(-0.88%) |
Nov 10, 2014 | 75.92 | 77.12 | 74.84 | 76.36 | 60,494 | +0.26(+0.35%) |
Nov 07, 2014 | 75.71 | 76.40 | 74.81 | 76.09 | 35,277 | +0.50(+0.66%) |
Nov 06, 2014 | 75.51 | 75.75 | 74.85 | 75.59 | 31,955 | -0.12(-0.16%) |
Nov 05, 2014 | 75.35 | 76.15 | 75.02 | 75.71 | 50,826 | +0.70(+0.93%) |
Nov 04, 2014 | 75.84 | 76.28 | 74.25 | 75.01 | 55,011 | -0.69(-0.91%) |
Nov 03, 2014 | 75.04 | 76.11 | 74.36 | 75.70 | 97,567 | +1.08(+1.45%) |
Oct 31, 2014 | 74.13 | 75.15 | 73.94 | 74.62 | 94,654 | +0.94(+1.27%) |
Oct 30, 2014 | 71.55 | 74.05 | 70.91 | 73.68 | 99,781 | +2.11(+2.95%) |
Oct 29, 2014 | 70.00 | 72.09 | 69.08 | 71.57 | 64,321 | +2.69(+3.91%) |
Oct 28, 2014 | 65.75 | 69.09 | 65.75 | 68.88 | 63,158 | +3.05(+4.64%) |
Oct 27, 2014 | 65.76 | 66.09 | 66.09 | 65.83 | 49,405 | -0.26(-0.40%) |
Oct 24, 2014 | 65.94 | 66.13 | 65.31 | 66.09 | 25,621 | +0.05(+0.08%) |
Oct 23, 2014 | 64.96 | 66.17 | 64.96 | 66.04 | 38,613 | +1.37(+2.12%) |
Oct 22, 2014 | 65.66 | 65.74 | 64.16 | 64.66 | 37,933 | -0.78(-1.19%) |
Oct 21, 2014 | 65.36 | 65.85 | 64.95 | 65.45 | 39,105 | +0.26(+0.40%) |
Oct 20, 2014 | 63.59 | 65.43 | 63.05 | 65.18 | 54,880 | +1.49(+2.34%) |
Oct 17, 2014 | 64.32 | 64.32 | 63.27 | 63.69 | 67,654 | +0.29(+0.46%) |
Oct 16, 2014 | 62.61 | 64.21 | 62.28 | 63.40 | 74,161 | -0.14(-0.21%) |
Oct 15, 2014 | 62.02 | 64.13 | 61.17 | 63.54 | 76,112 | +0.46(+0.74%) |
Oct 14, 2014 | 63.41 | 64.27 | 62.84 | 63.07 | 55,441 | -0.18(-0.29%) |
Oct 13, 2014 | 62.33 | 64.29 | 62.05 | 63.25 | 63,684 | +0.67(+1.07%) |
Oct 10, 2014 | 62.80 | 63.45 | 62.09 | 62.59 | 67,240 | -0.86(-1.36%) |
Oct 09, 2014 | 65.19 | 65.19 | 63.16 | 63.45 | 74,168 | -2.08(-3.18%) |
Oct 08, 2014 | 63.37 | 65.55 | 62.91 | 65.53 | 60,817 | +2.05(+3.24%) |
Oct 07, 2014 | 63.98 | 64.26 | 63.37 | 63.47 | 46,697 | -1.10(-1.71%) |
Oct 06, 2014 | 65.09 | 65.47 | 64.30 | 64.58 | 27,885 | -0.34(-0.53%) |
Oct 03, 2014 | 65.31 | 65.40 | 64.40 | 64.92 | 42,278 | +0.43(+0.67%) |
Oct 02, 2014 | 63.11 | 64.62 | 62.61 | 64.49 | 45,466 | +1.37(+2.17%) |
Oct 01, 2014 | 64.60 | 64.60 | 62.55 | 63.12 | 54,661 | -1.77(-2.73%) |
Sep 30, 2014 | 66.27 | 66.35 | 64.88 | 64.89 | 52,152 | -1.93(-2.89%) |
Sep 29, 2014 | 66.71 | 67.33 | 66.41 | 66.82 | 31,987 | -0.75(-1.11%) |
Sep 26, 2014 | 67.21 | 67.95 | 66.73 | 67.57 | 46,382 | +0.49(+0.73%) |
Sep 25, 2014 | 68.66 | 68.66 | 66.92 | 67.08 | 69,333 | -1.52(-2.22%) |
Sep 24, 2014 | 67.65 | 68.84 | 66.46 | 68.60 | 37,981 | +0.88(+1.30%) |
Sep 23, 2014 | 68.09 | 68.75 | 67.38 | 67.73 | 49,317 | -0.72(-1.06%) |
Sep 22, 2014 | 67.48 | 69.09 | 66.62 | 68.45 | 75,466 | +0.58(+0.85%) |
Sep 19, 2014 | 69.02 | 69.17 | 67.80 | 67.87 | 84,199 | -1.07(-1.55%) |
Sep 18, 2014 | 67.93 | 69.27 | 67.52 | 68.94 | 39,687 | +1.52(+2.26%) |
Sep 17, 2014 | 68.09 | 68.46 | 67.00 | 67.42 | 36,761 | -0.45(-0.67%) |
Sep 16, 2014 | 68.22 | 68.28 | 67.32 | 67.87 | 32,092 | -0.32(-0.46%) |
Sep 15, 2014 | 68.88 | 69.36 | 67.97 | 68.19 | 27,383 | -0.83(-1.21%) |
Sep 12, 2014 | 70.39 | 70.39 | 68.62 | 69.02 | 39,411 | -1.39(-1.98%) |
Sep 11, 2014 | 69.02 | 70.59 | 68.65 | 70.42 | 54,834 | +1.05(+1.51%) |
Sep 10, 2014 | 68.98 | 69.63 | 68.69 | 69.36 | 32,589 | +0.04(+0.05%) |
Sep 09, 2014 | 70.21 | 70.21 | 68.98 | 69.33 | 48,311 | -1.19(-1.69%) |
Sep 08, 2014 | 69.70 | 70.90 | 69.70 | 70.52 | 33,318 | +0.33(+0.46%) |
Sep 05, 2014 | 69.68 | 70.56 | 69.68 | 70.20 | 54,345 | +0.16(+0.23%) |
Sep 04, 2014 | 70.93 | 71.15 | 69.83 | 70.03 | 39,914 | -0.95(-1.34%) |
Sep 03, 2014 | 71.73 | 72.04 | 70.70 | 70.99 | 92,938 | -0.33(-0.46%) |