Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 71.88 | 73.30 | 71.52 | 71.61 | 21,621 | -0.44(-0.61%) |
Nov 26, 2014 | 71.12 | 72.05 | 72.05 | 72.05 | 33,769 | +0.74(+1.03%) |
Nov 25, 2014 | 71.42 | 71.89 | 69.79 | 71.32 | 41,180 | +0.13(+0.18%) |
Nov 24, 2014 | 70.97 | 71.27 | 70.19 | 71.19 | 57,416 | +0.60(+0.85%) |
Nov 21, 2014 | 71.97 | 72.15 | 70.43 | 70.59 | 51,545 | -0.51(-0.72%) |
Nov 20, 2014 | 70.03 | 71.24 | 69.69 | 71.10 | 35,355 | +0.70(+0.99%) |
Nov 19, 2014 | 71.70 | 72.30 | 70.06 | 70.40 | 31,539 | -1.20(-1.68%) |
Nov 18, 2014 | 70.71 | 72.08 | 70.49 | 71.60 | 44,164 | +1.21(+1.72%) |
Nov 17, 2014 | 71.22 | 71.35 | 70.17 | 70.39 | 52,090 | -0.57(-0.80%) |
Nov 14, 2014 | 70.84 | 71.40 | 70.24 | 70.96 | 42,735 | -0.03(-0.04%) |
Nov 13, 2014 | 72.06 | 72.06 | 70.70 | 70.99 | 34,423 | -0.61(-0.85%) |
Nov 12, 2014 | 71.92 | 71.92 | 71.00 | 71.60 | 59,829 | -0.11(-0.15%) |
Nov 11, 2014 | 71.88 | 72.16 | 71.10 | 71.71 | 31,881 | +0.00(+0.00%) |
Nov 10, 2014 | 71.62 | 72.20 | 70.98 | 71.71 | 56,001 | -0.06(-0.08%) |
Nov 07, 2014 | 72.26 | 72.47 | 71.41 | 71.77 | 49,865 | -0.34(-0.48%) |
Nov 06, 2014 | 72.35 | 72.69 | 71.62 | 72.11 | 44,544 | -0.33(-0.46%) |
Nov 05, 2014 | 72.67 | 72.67 | 72.01 | 72.45 | 58,862 | +0.25(+0.34%) |
Nov 04, 2014 | 71.60 | 72.31 | 71.08 | 72.20 | 48,509 | +1.02(+1.44%) |
Nov 03, 2014 | 71.44 | 71.65 | 70.06 | 71.18 | 62,749 | -0.53(-0.74%) |
Oct 31, 2014 | 71.39 | 71.93 | 70.90 | 71.71 | 71,723 | +1.43(+2.03%) |
Oct 30, 2014 | 70.09 | 70.71 | 69.47 | 70.28 | 85,628 | +0.17(+0.24%) |
Oct 29, 2014 | 72.06 | 72.68 | 69.33 | 70.12 | 85,970 | -2.04(-2.83%) |
Oct 28, 2014 | 69.86 | 72.21 | 69.64 | 72.16 | 66,167 | +2.41(+3.45%) |
Oct 27, 2014 | 70.27 | 70.42 | 69.51 | 69.75 | 39,319 | -0.67(-0.95%) |
Oct 24, 2014 | 70.20 | 70.61 | 69.48 | 70.42 | 28,340 | +0.42(+0.60%) |
Oct 23, 2014 | 69.26 | 70.49 | 68.65 | 70.00 | 54,942 | +1.18(+1.72%) |
Oct 22, 2014 | 69.77 | 69.77 | 68.76 | 68.82 | 147,047 | -0.84(-1.21%) |
Oct 21, 2014 | 70.10 | 70.71 | 69.37 | 69.66 | 98,131 | +0.05(+0.07%) |
Oct 20, 2014 | 71.05 | 71.05 | 69.51 | 69.61 | 107,180 | -1.66(-2.33%) |
Oct 17, 2014 | 71.81 | 71.95 | 70.14 | 71.27 | 137,826 | +0.34(+0.49%) |
Oct 16, 2014 | 69.03 | 71.42 | 69.03 | 70.92 | 97,981 | +0.69(+0.98%) |
Oct 15, 2014 | 69.97 | 70.97 | 69.07 | 70.24 | 88,878 | -0.60(-0.85%) |
Oct 14, 2014 | 70.00 | 71.15 | 69.09 | 70.84 | 89,213 | +1.12(+1.61%) |
Oct 13, 2014 | 68.83 | 70.28 | 68.55 | 69.71 | 64,452 | +0.99(+1.44%) |
Oct 10, 2014 | 67.81 | 69.06 | 67.81 | 68.72 | 91,691 | +0.62(+0.91%) |
Oct 09, 2014 | 68.25 | 68.77 | 67.41 | 68.10 | 97,305 | -0.24(-0.35%) |
Oct 08, 2014 | 68.02 | 68.54 | 67.35 | 68.34 | 268,732 | +0.00(+0.00%) |
Oct 07, 2014 | 67.62 | 68.53 | 67.35 | 68.34 | 233,412 | +0.24(+0.35%) |
Oct 06, 2014 | 67.62 | 68.93 | 67.34 | 68.10 | 133,018 | +0.62(+0.92%) |
Oct 03, 2014 | 66.46 | 67.72 | 66.35 | 67.48 | 186,104 | +1.54(+2.34%) |
Oct 02, 2014 | 64.02 | 66.26 | 64.02 | 65.94 | 128,979 | +1.84(+2.87%) |
Oct 01, 2014 | 63.43 | 64.42 | 62.66 | 64.10 | 80,132 | +1.22(+1.94%) |
Sep 30, 2014 | 62.96 | 63.57 | 62.73 | 62.88 | 142,196 | -0.08(-0.12%) |
Sep 29, 2014 | 62.38 | 63.27 | 62.21 | 62.96 | 125,623 | -0.09(-0.14%) |
Sep 26, 2014 | 63.21 | 64.01 | 62.54 | 63.05 | 69,975 | -0.08(-0.12%) |
Sep 25, 2014 | 64.65 | 64.65 | 62.84 | 63.13 | 82,136 | -1.34(-2.07%) |
Sep 24, 2014 | 64.70 | 65.06 | 64.34 | 64.46 | 73,038 | +0.07(+0.11%) |
Sep 23, 2014 | 64.64 | 65.15 | 64.13 | 64.40 | 80,077 | -0.34(-0.53%) |
Sep 22, 2014 | 65.39 | 65.87 | 64.62 | 64.74 | 84,794 | -0.97(-1.48%) |
Sep 19, 2014 | 66.16 | 66.83 | 65.26 | 65.71 | 231,242 | -0.49(-0.74%) |
Sep 18, 2014 | 65.93 | 66.61 | 65.93 | 66.20 | 79,978 | +0.23(+0.34%) |
Sep 17, 2014 | 67.49 | 67.63 | 65.90 | 65.98 | 173,057 | -1.56(-2.31%) |
Sep 16, 2014 | 66.02 | 68.87 | 66.02 | 67.54 | 274,704 | -2.64(-3.76%) |
Sep 15, 2014 | 71.05 | 71.05 | 69.74 | 70.18 | 114,256 | -0.71(-1.00%) |
Sep 12, 2014 | 70.75 | 71.00 | 69.92 | 70.89 | 69,645 | -0.04(-0.06%) |
Sep 11, 2014 | 70.19 | 70.97 | 70.12 | 70.92 | 51,356 | +0.31(+0.44%) |
Sep 10, 2014 | 70.25 | 71.04 | 70.25 | 70.61 | 47,149 | +0.82(+1.18%) |
Sep 09, 2014 | 69.12 | 70.18 | 68.93 | 69.79 | 61,306 | -0.07(-0.10%) |
Sep 08, 2014 | 69.45 | 70.50 | 68.62 | 69.85 | 80,218 | +0.79(+1.14%) |
Sep 05, 2014 | 69.14 | 69.14 | 68.98 | 69.07 | 51,965 | -0.32(-0.47%) |
Sep 04, 2014 | 70.83 | 71.16 | 69.19 | 69.39 | 41,951 | -1.51(-2.13%) |
Sep 03, 2014 | 71.71 | 71.89 | 70.30 | 70.90 | 87,611 | -0.65(-0.91%) |