Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 72.15 | 72.15 | 70.66 | 70.75 | 212,337 | -1.31(-1.82%) |
Nov 26, 2014 | 71.70 | 72.05 | 72.05 | 72.05 | 153,293 | +0.36(+0.50%) |
Nov 25, 2014 | 71.54 | 72.03 | 71.07 | 71.70 | 155,272 | +0.49(+0.69%) |
Nov 24, 2014 | 70.58 | 71.21 | 70.36 | 71.20 | 123,189 | +0.76(+1.07%) |
Nov 21, 2014 | 70.89 | 71.68 | 70.16 | 70.45 | 154,848 | +0.50(+0.72%) |
Nov 20, 2014 | 68.67 | 69.98 | 68.53 | 69.94 | 177,291 | +0.59(+0.85%) |
Nov 19, 2014 | 70.07 | 70.07 | 68.75 | 69.35 | 142,808 | -1.00(-1.42%) |
Nov 18, 2014 | 69.42 | 71.15 | 69.33 | 70.35 | 251,521 | +1.16(+1.68%) |
Nov 17, 2014 | 69.54 | 69.73 | 69.01 | 69.19 | 169,180 | -0.37(-0.53%) |
Nov 14, 2014 | 69.32 | 70.34 | 69.12 | 69.55 | 170,926 | +0.14(+0.20%) |
Nov 13, 2014 | 70.02 | 70.47 | 69.04 | 69.42 | 127,503 | -0.66(-0.94%) |
Nov 12, 2014 | 69.37 | 70.23 | 69.09 | 70.08 | 158,062 | +0.36(+0.51%) |
Nov 11, 2014 | 69.56 | 69.98 | 69.13 | 69.72 | 152,413 | +0.06(+0.08%) |
Nov 10, 2014 | 68.78 | 69.66 | 68.36 | 69.66 | 228,393 | +1.12(+1.64%) |
Nov 07, 2014 | 68.22 | 68.76 | 68.01 | 68.54 | 178,918 | +0.41(+0.60%) |
Nov 06, 2014 | 67.95 | 68.53 | 67.69 | 68.13 | 264,116 | +0.21(+0.31%) |
Nov 05, 2014 | 68.87 | 68.96 | 67.25 | 67.92 | 255,672 | -0.24(-0.36%) |
Nov 04, 2014 | 68.23 | 68.91 | 68.05 | 68.16 | 225,582 | -0.24(-0.35%) |
Nov 03, 2014 | 69.08 | 69.45 | 68.16 | 68.40 | 293,824 | -0.56(-0.81%) |
Oct 31, 2014 | 68.13 | 69.12 | 67.32 | 68.96 | 268,478 | +1.95(+2.91%) |
Oct 30, 2014 | 66.11 | 67.28 | 65.15 | 67.02 | 238,008 | +0.65(+0.98%) |
Oct 29, 2014 | 65.53 | 67.48 | 64.61 | 66.37 | 441,231 | +0.78(+1.18%) |
Oct 28, 2014 | 63.99 | 65.64 | 63.60 | 65.59 | 308,399 | +2.00(+3.14%) |
Oct 27, 2014 | 63.21 | 63.73 | 63.66 | 63.60 | 355,667 | -0.06(-0.09%) |
Oct 24, 2014 | 63.37 | 63.76 | 62.85 | 63.66 | 213,294 | +0.44(+0.69%) |
Oct 23, 2014 | 62.20 | 63.51 | 61.93 | 63.22 | 263,174 | +1.88(+3.06%) |
Oct 22, 2014 | 62.65 | 63.12 | 61.28 | 61.34 | 220,872 | -1.24(-1.98%) |
Oct 21, 2014 | 60.64 | 62.63 | 60.56 | 62.58 | 345,943 | +2.75(+4.60%) |
Oct 20, 2014 | 58.83 | 60.02 | 58.83 | 59.83 | 242,304 | +0.66(+1.11%) |
Oct 17, 2014 | 59.57 | 60.14 | 58.70 | 59.17 | 271,795 | +0.35(+0.59%) |
Oct 16, 2014 | 56.87 | 59.18 | 56.65 | 58.82 | 347,368 | +0.77(+1.32%) |
Oct 15, 2014 | 57.25 | 58.76 | 56.24 | 58.06 | 581,673 | +0.39(+0.67%) |
Oct 14, 2014 | 57.39 | 58.90 | 57.19 | 57.67 | 390,028 | +0.94(+1.66%) |
Oct 13, 2014 | 56.96 | 58.16 | 56.66 | 56.73 | 440,961 | -0.11(-0.19%) |
Oct 10, 2014 | 58.32 | 58.44 | 56.74 | 56.84 | 368,226 | -1.83(-3.12%) |
Oct 09, 2014 | 60.76 | 60.81 | 58.53 | 58.67 | 269,224 | -2.32(-3.80%) |
Oct 08, 2014 | 60.07 | 61.04 | 58.69 | 60.98 | 327,152 | +0.94(+1.57%) |
Oct 07, 2014 | 60.74 | 61.57 | 60.04 | 60.04 | 574,530 | -1.23(-2.01%) |
Oct 06, 2014 | 61.09 | 61.68 | 60.39 | 61.27 | 554,131 | +0.29(+0.48%) |
Oct 03, 2014 | 60.64 | 61.01 | 60.17 | 60.98 | 409,849 | +0.93(+1.55%) |
Oct 02, 2014 | 60.24 | 60.74 | 59.13 | 60.05 | 307,952 | -0.18(-0.31%) |
Oct 01, 2014 | 61.90 | 62.23 | 60.16 | 60.24 | 383,610 | -1.78(-2.87%) |
Sep 30, 2014 | 63.20 | 63.20 | 62.02 | 62.02 | 392,646 | -1.30(-2.05%) |
Sep 29, 2014 | 62.96 | 63.56 | 62.74 | 63.32 | 329,160 | -0.70(-1.09%) |
Sep 26, 2014 | 62.93 | 64.07 | 62.70 | 64.01 | 281,352 | +1.16(+1.85%) |
Sep 25, 2014 | 64.03 | 64.38 | 62.67 | 62.85 | 366,827 | -1.47(-2.29%) |
Sep 24, 2014 | 63.63 | 64.52 | 62.90 | 64.32 | 412,434 | +0.63(+0.99%) |
Sep 23, 2014 | 65.63 | 65.92 | 63.67 | 63.69 | 631,486 | -2.02(-3.07%) |
Sep 22, 2014 | 67.56 | 67.82 | 65.56 | 65.71 | 258,663 | -2.12(-3.13%) |
Sep 19, 2014 | 68.76 | 69.05 | 67.39 | 67.83 | 427,752 | -0.84(-1.23%) |
Sep 18, 2014 | 68.75 | 69.08 | 68.31 | 68.67 | 154,932 | +0.33(+0.48%) |
Sep 17, 2014 | 68.88 | 69.18 | 67.78 | 68.34 | 199,057 | -0.37(-0.54%) |
Sep 16, 2014 | 68.63 | 68.98 | 68.11 | 68.71 | 265,290 | -0.09(-0.13%) |
Sep 15, 2014 | 70.17 | 70.17 | 68.64 | 68.80 | 248,431 | -1.21(-1.73%) |
Sep 12, 2014 | 71.50 | 71.50 | 69.81 | 70.01 | 235,965 | -1.43(-2.01%) |
Sep 11, 2014 | 69.78 | 71.55 | 69.72 | 71.44 | 188,613 | +1.08(+1.53%) |
Sep 10, 2014 | 69.96 | 70.50 | 69.45 | 70.37 | 183,422 | +0.43(+0.61%) |
Sep 09, 2014 | 70.34 | 70.74 | 69.92 | 69.94 | 247,811 | -0.61(-0.86%) |
Sep 08, 2014 | 70.65 | 71.30 | 69.89 | 70.55 | 155,832 | -0.06(-0.08%) |
Sep 05, 2014 | 70.39 | 70.78 | 69.60 | 70.61 | 147,708 | +0.08(+0.11%) |
Sep 04, 2014 | 71.20 | 71.65 | 70.32 | 70.53 | 170,441 | -0.39(-0.55%) |
Sep 03, 2014 | 71.68 | 71.98 | 70.72 | 70.92 | 178,582 | -0.26(-0.37%) |