Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 71.17 | 72.51 | 71.02 | 71.13 | 104,081 | +0.24(+0.34%) |
Nov 26, 2014 | 69.36 | 70.88 | 70.88 | 70.88 | 177,802 | +1.41(+2.03%) |
Nov 25, 2014 | 68.94 | 69.76 | 68.93 | 69.47 | 255,926 | +0.71(+1.04%) |
Nov 24, 2014 | 69.41 | 69.80 | 68.58 | 68.76 | 364,209 | -0.35(-0.50%) |
Nov 21, 2014 | 69.84 | 69.96 | 69.04 | 69.11 | 325,149 | +0.21(+0.31%) |
Nov 20, 2014 | 68.72 | 69.28 | 67.94 | 68.89 | 126,413 | -0.18(-0.26%) |
Nov 19, 2014 | 69.32 | 69.60 | 68.98 | 69.07 | 106,972 | -0.31(-0.44%) |
Nov 18, 2014 | 69.80 | 69.98 | 69.22 | 69.38 | 96,236 | -0.25(-0.36%) |
Nov 17, 2014 | 70.80 | 70.93 | 69.60 | 69.63 | 135,047 | -1.09(-1.54%) |
Nov 14, 2014 | 71.04 | 71.58 | 70.70 | 70.72 | 137,206 | -0.49(-0.68%) |
Nov 13, 2014 | 71.00 | 72.08 | 70.66 | 71.21 | 158,521 | +0.37(+0.53%) |
Nov 12, 2014 | 70.53 | 71.06 | 70.16 | 70.83 | 132,671 | +0.06(+0.09%) |
Nov 11, 2014 | 70.69 | 71.23 | 70.49 | 70.77 | 118,129 | +0.03(+0.05%) |
Nov 10, 2014 | 70.50 | 70.89 | 69.97 | 70.74 | 157,485 | +0.43(+0.61%) |
Nov 07, 2014 | 70.49 | 70.86 | 70.07 | 70.31 | 137,086 | -0.34(-0.48%) |
Nov 06, 2014 | 70.16 | 70.74 | 70.11 | 70.65 | 218,074 | +0.63(+0.90%) |
Nov 05, 2014 | 70.26 | 70.81 | 69.64 | 70.01 | 240,130 | +0.08(+0.12%) |
Nov 04, 2014 | 70.27 | 70.85 | 69.18 | 69.93 | 175,327 | -0.41(-0.58%) |
Nov 03, 2014 | 70.10 | 71.01 | 69.93 | 70.34 | 234,625 | +0.25(+0.36%) |
Oct 31, 2014 | 71.18 | 71.48 | 69.91 | 70.09 | 298,182 | +0.12(+0.17%) |
Oct 30, 2014 | 69.34 | 70.06 | 68.98 | 69.97 | 224,166 | +0.25(+0.36%) |
Oct 29, 2014 | 70.37 | 70.59 | 69.41 | 69.71 | 272,781 | -0.53(-0.75%) |
Oct 28, 2014 | 68.59 | 70.50 | 68.58 | 70.24 | 453,986 | +1.71(+2.50%) |
Oct 27, 2014 | 67.99 | 68.58 | 68.17 | 68.53 | 157,376 | +0.36(+0.52%) |
Oct 24, 2014 | 68.27 | 68.32 | 67.35 | 68.17 | 227,547 | +0.09(+0.13%) |
Oct 23, 2014 | 67.88 | 68.17 | 67.69 | 68.08 | 329,675 | +0.85(+1.27%) |
Oct 22, 2014 | 67.74 | 68.06 | 67.17 | 67.23 | 173,750 | -0.48(-0.71%) |
Oct 21, 2014 | 67.00 | 67.92 | 66.70 | 67.71 | 365,359 | +0.95(+1.42%) |
Oct 20, 2014 | 66.75 | 67.49 | 66.37 | 66.76 | 285,594 | -0.25(-0.38%) |
Oct 17, 2014 | 68.04 | 68.33 | 66.82 | 67.01 | 327,978 | -0.15(-0.22%) |
Oct 16, 2014 | 65.30 | 67.77 | 65.30 | 67.16 | 549,901 | +0.50(+0.75%) |
Oct 15, 2014 | 66.57 | 67.23 | 64.93 | 66.65 | 431,837 | -0.80(-1.19%) |
Oct 14, 2014 | 67.42 | 68.52 | 67.31 | 67.46 | 438,809 | +0.61(+0.91%) |
Oct 13, 2014 | 66.79 | 67.99 | 66.22 | 66.85 | 343,966 | +0.37(+0.56%) |
Oct 10, 2014 | 66.75 | 67.98 | 66.35 | 66.48 | 229,014 | -0.67(-0.99%) |
Oct 09, 2014 | 68.81 | 69.15 | 67.09 | 67.14 | 224,078 | -1.97(-2.85%) |
Oct 08, 2014 | 67.13 | 69.34 | 67.06 | 69.11 | 283,358 | +2.08(+3.10%) |
Oct 07, 2014 | 68.59 | 69.30 | 66.99 | 67.04 | 270,407 | -2.18(-3.15%) |
Oct 06, 2014 | 69.99 | 70.23 | 69.01 | 69.22 | 153,607 | -0.65(-0.93%) |
Oct 03, 2014 | 69.07 | 69.97 | 68.58 | 69.87 | 265,262 | +1.58(+2.31%) |
Oct 02, 2014 | 68.70 | 69.17 | 67.23 | 68.29 | 282,240 | -0.54(-0.79%) |
Oct 01, 2014 | 69.90 | 70.25 | 68.51 | 68.83 | 305,705 | -1.24(-1.76%) |
Sep 30, 2014 | 69.00 | 70.57 | 68.68 | 70.07 | 465,344 | +0.89(+1.28%) |
Sep 29, 2014 | 68.65 | 69.32 | 68.51 | 69.18 | 196,973 | -0.02(-0.03%) |
Sep 26, 2014 | 69.37 | 69.53 | 69.17 | 69.20 | 295,900 | -0.23(-0.33%) |
Sep 25, 2014 | 69.78 | 70.49 | 69.36 | 69.43 | 405,587 | -0.06(-0.08%) |
Sep 24, 2014 | 70.77 | 71.88 | 68.03 | 69.49 | 520,877 | -0.92(-1.31%) |
Sep 23, 2014 | 71.14 | 71.14 | 70.16 | 70.41 | 529,811 | -0.55(-0.77%) |
Sep 22, 2014 | 71.12 | 71.64 | 70.84 | 70.95 | 231,081 | -0.38(-0.53%) |
Sep 19, 2014 | 72.29 | 72.68 | 71.29 | 71.33 | 317,749 | -0.83(-1.15%) |
Sep 18, 2014 | 71.79 | 72.66 | 71.40 | 72.17 | 293,798 | +0.75(+1.05%) |
Sep 17, 2014 | 71.19 | 71.80 | 70.95 | 71.42 | 230,965 | +0.23(+0.33%) |
Sep 16, 2014 | 70.63 | 71.31 | 69.95 | 71.18 | 284,782 | +0.59(+0.84%) |
Sep 15, 2014 | 70.58 | 70.95 | 70.08 | 70.59 | 308,370 | -0.10(-0.14%) |
Sep 12, 2014 | 69.65 | 72.24 | 69.56 | 70.69 | 890,623 | +1.44(+2.08%) |
Sep 11, 2014 | 61.60 | 69.45 | 61.34 | 69.25 | 1,380,068 | +7.25(+11.70%) |
Sep 10, 2014 | 62.22 | 62.51 | 61.64 | 62.00 | 148,097 | -0.10(-0.16%) |
Sep 09, 2014 | 62.49 | 62.60 | 62.01 | 62.10 | 151,673 | -0.51(-0.81%) |
Sep 08, 2014 | 63.84 | 64.16 | 62.47 | 62.60 | 294,848 | -1.45(-2.26%) |
Sep 05, 2014 | 63.96 | 64.16 | 63.44 | 64.05 | 69,842 | -0.20(-0.31%) |
Sep 04, 2014 | 64.41 | 64.75 | 63.87 | 64.25 | 98,645 | +0.09(+0.14%) |
Sep 03, 2014 | 63.96 | 64.36 | 63.79 | 64.16 | 161,164 | +0.61(+0.95%) |