Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 68.17 | 68.21 | 67.07 | 67.31 | 93,390 | -0.63(-0.92%) |
Nov 26, 2014 | 68.65 | 67.94 | 67.94 | 67.94 | 144,197 | -0.37(-0.54%) |
Nov 25, 2014 | 67.80 | 68.51 | 67.27 | 68.31 | 184,933 | +0.81(+1.20%) |
Nov 24, 2014 | 67.05 | 67.87 | 66.65 | 67.50 | 129,176 | +0.76(+1.14%) |
Nov 21, 2014 | 67.57 | 67.70 | 66.59 | 66.74 | 170,080 | +0.04(+0.06%) |
Nov 20, 2014 | 66.19 | 67.20 | 65.95 | 66.70 | 203,065 | +0.04(+0.06%) |
Nov 19, 2014 | 66.85 | 67.06 | 66.19 | 66.67 | 149,025 | -0.36(-0.54%) |
Nov 18, 2014 | 66.37 | 67.25 | 66.14 | 67.03 | 174,225 | +0.85(+1.29%) |
Nov 17, 2014 | 65.48 | 66.57 | 64.70 | 66.17 | 422,396 | -1.11(-1.65%) |
Nov 14, 2014 | 67.29 | 67.77 | 66.73 | 67.28 | 228,126 | -0.05(-0.07%) |
Nov 13, 2014 | 67.78 | 68.23 | 67.23 | 67.33 | 274,103 | -0.45(-0.66%) |
Nov 12, 2014 | 66.67 | 67.90 | 66.52 | 67.78 | 194,547 | +0.89(+1.33%) |
Nov 11, 2014 | 66.87 | 67.40 | 66.62 | 66.88 | 159,397 | +0.02(+0.03%) |
Nov 10, 2014 | 65.93 | 66.97 | 65.68 | 66.87 | 253,789 | +0.85(+1.29%) |
Nov 07, 2014 | 66.22 | 66.22 | 65.28 | 66.01 | 254,119 | -0.11(-0.17%) |
Nov 06, 2014 | 66.28 | 66.76 | 65.75 | 66.13 | 224,950 | -0.14(-0.21%) |
Nov 05, 2014 | 67.25 | 67.96 | 66.01 | 66.27 | 302,204 | -0.26(-0.38%) |
Nov 04, 2014 | 66.59 | 67.58 | 66.44 | 66.52 | 310,624 | -0.29(-0.44%) |
Nov 03, 2014 | 65.43 | 67.21 | 65.33 | 66.82 | 521,126 | +1.23(+1.88%) |
Oct 31, 2014 | 67.60 | 67.60 | 65.14 | 65.59 | 495,138 | -1.06(-1.59%) |
Oct 30, 2014 | 65.20 | 66.78 | 64.49 | 66.65 | 321,732 | +0.66(+1.01%) |
Oct 29, 2014 | 66.33 | 66.43 | 65.21 | 65.98 | 255,800 | -0.27(-0.40%) |
Oct 28, 2014 | 64.88 | 66.43 | 64.54 | 66.25 | 352,661 | +1.75(+2.72%) |
Oct 27, 2014 | 64.31 | 64.73 | 64.54 | 64.50 | 152,277 | -0.05(-0.07%) |
Oct 24, 2014 | 64.68 | 64.74 | 63.71 | 64.54 | 127,862 | +0.12(+0.19%) |
Oct 23, 2014 | 64.30 | 65.20 | 63.75 | 64.42 | 230,537 | +0.87(+1.37%) |
Oct 22, 2014 | 65.02 | 65.30 | 63.48 | 63.55 | 144,604 | -1.12(-1.73%) |
Oct 21, 2014 | 63.59 | 65.15 | 63.20 | 64.67 | 284,841 | +1.54(+2.43%) |
Oct 20, 2014 | 62.58 | 62.62 | 62.04 | 63.13 | 246,347 | +0.15(+0.24%) |
Oct 17, 2014 | 62.97 | 63.29 | 62.50 | 62.98 | 319,916 | +0.93(+1.50%) |
Oct 16, 2014 | 61.58 | 62.69 | 61.56 | 62.05 | 376,045 | -0.56(-0.89%) |
Oct 15, 2014 | 61.70 | 63.14 | 60.63 | 62.61 | 316,077 | -0.01(-0.02%) |
Oct 14, 2014 | 61.29 | 64.06 | 61.29 | 62.62 | 285,815 | +1.92(+3.17%) |
Oct 13, 2014 | 60.80 | 62.03 | 60.55 | 60.70 | 253,237 | +0.05(+0.08%) |
Oct 10, 2014 | 60.98 | 61.83 | 60.59 | 60.65 | 252,465 | -0.70(-1.14%) |
Oct 09, 2014 | 63.14 | 63.29 | 61.26 | 61.35 | 285,811 | -1.65(-2.62%) |
Oct 08, 2014 | 61.26 | 63.01 | 60.97 | 63.00 | 361,655 | +1.58(+2.58%) |
Oct 07, 2014 | 61.51 | 61.80 | 61.04 | 61.42 | 297,485 | -0.54(-0.87%) |
Oct 06, 2014 | 62.06 | 62.53 | 61.76 | 61.96 | 160,312 | -0.03(-0.05%) |
Oct 03, 2014 | 61.83 | 62.30 | 61.44 | 61.99 | 381,372 | +0.63(+1.02%) |
Oct 02, 2014 | 61.22 | 61.74 | 61.10 | 61.36 | 285,847 | +0.24(+0.39%) |
Oct 01, 2014 | 62.21 | 62.25 | 60.67 | 61.12 | 421,138 | -1.22(-1.96%) |
Sep 30, 2014 | 64.14 | 64.29 | 62.33 | 62.35 | 330,774 | -1.80(-2.80%) |
Sep 29, 2014 | 63.62 | 64.58 | 63.41 | 64.14 | 140,611 | -0.39(-0.60%) |
Sep 26, 2014 | 63.84 | 64.64 | 63.84 | 64.53 | 155,456 | +0.73(+1.14%) |
Sep 25, 2014 | 64.39 | 65.00 | 63.70 | 63.80 | 308,178 | -0.29(-0.46%) |
Sep 24, 2014 | 63.74 | 64.64 | 63.74 | 64.09 | 219,694 | +0.19(+0.30%) |
Sep 23, 2014 | 65.58 | 65.71 | 63.82 | 63.91 | 263,875 | -1.83(-2.78%) |
Sep 22, 2014 | 66.56 | 66.56 | 65.05 | 65.73 | 208,420 | -1.45(-2.15%) |
Sep 19, 2014 | 69.14 | 69.67 | 67.16 | 67.18 | 402,054 | -2.01(-2.91%) |
Sep 18, 2014 | 68.07 | 69.23 | 67.96 | 69.19 | 194,203 | +1.29(+1.89%) |
Sep 17, 2014 | 67.45 | 68.43 | 67.34 | 67.91 | 174,594 | +0.45(+0.67%) |
Sep 16, 2014 | 66.70 | 67.68 | 66.33 | 67.45 | 193,298 | +0.70(+1.05%) |
Sep 15, 2014 | 67.36 | 67.36 | 66.28 | 66.75 | 116,443 | -0.42(-0.62%) |
Sep 12, 2014 | 67.93 | 68.05 | 66.70 | 67.17 | 287,576 | -0.79(-1.17%) |
Sep 11, 2014 | 66.71 | 68.22 | 66.71 | 67.96 | 176,641 | +0.63(+0.94%) |
Sep 10, 2014 | 66.10 | 67.41 | 65.92 | 67.33 | 231,344 | +1.35(+2.05%) |
Sep 09, 2014 | 66.62 | 66.73 | 65.54 | 65.98 | 226,664 | -0.69(-1.04%) |
Sep 08, 2014 | 66.58 | 67.14 | 66.39 | 66.67 | 169,970 | +0.07(+0.10%) |
Sep 05, 2014 | 66.89 | 67.20 | 66.32 | 66.60 | 308,203 | -0.63(-0.94%) |
Sep 04, 2014 | 68.27 | 68.84 | 66.95 | 67.23 | 183,531 | -0.78(-1.14%) |
Sep 03, 2014 | 69.25 | 69.27 | 67.81 | 68.01 | 217,477 | -0.90(-1.30%) |