Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 68.58 | 69.31 | 68.44 | 69.20 | 500,870 | +0.74(+1.08%) |
Nov 26, 2014 | 68.72 | 68.46 | 68.46 | 68.46 | 1,060,750 | -0.40(-0.59%) |
Nov 25, 2014 | 68.72 | 69.28 | 68.45 | 68.87 | 1,753,488 | +0.36(+0.52%) |
Nov 24, 2014 | 69.62 | 69.77 | 68.37 | 68.51 | 1,786,948 | -1.25(-1.79%) |
Nov 21, 2014 | 70.01 | 70.47 | 69.44 | 69.76 | 1,730,900 | +0.64(+0.93%) |
Nov 20, 2014 | 68.62 | 69.51 | 68.44 | 69.12 | 1,153,220 | +0.36(+0.52%) |
Nov 19, 2014 | 68.97 | 68.97 | 68.22 | 68.76 | 741,549 | +0.11(+0.17%) |
Nov 18, 2014 | 68.26 | 68.99 | 68.18 | 68.65 | 914,020 | +0.28(+0.41%) |
Nov 17, 2014 | 67.44 | 68.51 | 67.34 | 68.36 | 1,467,745 | +0.83(+1.23%) |
Nov 14, 2014 | 67.31 | 68.20 | 67.24 | 67.53 | 1,150,159 | +0.13(+0.19%) |
Nov 13, 2014 | 67.23 | 67.58 | 66.88 | 67.40 | 1,191,222 | +0.18(+0.27%) |
Nov 12, 2014 | 67.09 | 67.56 | 66.79 | 67.22 | 1,331,495 | -0.40(-0.60%) |
Nov 11, 2014 | 67.05 | 67.71 | 66.78 | 67.62 | 1,020,656 | +0.22(+0.33%) |
Nov 10, 2014 | 67.27 | 67.87 | 66.78 | 67.40 | 1,303,548 | -0.01(-0.01%) |
Nov 07, 2014 | 66.86 | 67.55 | 66.76 | 67.41 | 1,117,424 | +0.24(+0.35%) |
Nov 06, 2014 | 67.59 | 67.83 | 67.12 | 67.17 | 1,373,277 | -0.58(-0.85%) |
Nov 05, 2014 | 67.02 | 67.84 | 66.88 | 67.75 | 1,745,738 | +1.18(+1.77%) |
Nov 04, 2014 | 66.35 | 66.97 | 66.06 | 66.57 | 1,372,415 | -0.02(-0.03%) |
Nov 03, 2014 | 67.27 | 67.39 | 66.36 | 66.60 | 1,854,495 | -0.73(-1.08%) |
Oct 31, 2014 | 65.15 | 67.48 | 64.87 | 67.33 | 2,987,059 | +2.52(+3.89%) |
Oct 30, 2014 | 63.80 | 64.93 | 62.28 | 64.81 | 3,604,416 | +0.26(+0.40%) |
Oct 29, 2014 | 64.48 | 64.74 | 63.89 | 64.55 | 1,790,010 | +0.21(+0.32%) |
Oct 28, 2014 | 62.82 | 64.43 | 62.69 | 64.34 | 1,647,822 | +0.68(+1.07%) |
Oct 27, 2014 | 64.34 | 64.34 | 63.29 | 63.66 | 990,318 | -0.65(-1.00%) |
Oct 24, 2014 | 63.70 | 64.30 | 63.46 | 64.30 | 672,767 | +0.54(+0.85%) |
Oct 23, 2014 | 64.34 | 64.36 | 63.63 | 63.76 | 646,361 | +0.05(+0.07%) |
Oct 22, 2014 | 63.60 | 64.49 | 63.34 | 63.72 | 1,357,635 | +0.02(+0.02%) |
Oct 21, 2014 | 63.01 | 63.77 | 62.43 | 63.70 | 1,350,558 | +1.12(+1.78%) |
Oct 20, 2014 | 62.28 | 62.70 | 62.09 | 62.59 | 1,756,304 | +0.00(+0.00%) |
Oct 17, 2014 | 61.84 | 62.77 | 61.84 | 62.59 | 1,136,407 | +1.09(+1.78%) |
Oct 16, 2014 | 60.98 | 61.92 | 60.63 | 61.49 | 1,624,175 | -0.29(-0.47%) |
Oct 15, 2014 | 61.74 | 61.91 | 60.35 | 61.78 | 2,276,078 | -0.67(-1.07%) |
Oct 14, 2014 | 62.27 | 63.55 | 61.93 | 62.45 | 1,875,506 | +0.44(+0.71%) |
Oct 13, 2014 | 62.68 | 63.14 | 61.95 | 62.01 | 1,362,973 | -0.74(-1.17%) |
Oct 10, 2014 | 63.34 | 63.83 | 62.72 | 62.75 | 1,148,994 | -0.62(-0.97%) |
Oct 09, 2014 | 64.40 | 64.77 | 63.27 | 63.36 | 1,689,783 | -1.21(-1.87%) |
Oct 08, 2014 | 64.15 | 64.61 | 63.41 | 64.57 | 2,341,889 | +0.39(+0.62%) |
Oct 07, 2014 | 64.67 | 64.96 | 64.13 | 64.17 | 1,670,575 | -0.43(-0.66%) |
Oct 06, 2014 | 64.35 | 64.75 | 63.87 | 64.60 | 1,656,321 | +1.11(+1.75%) |
Oct 03, 2014 | 62.39 | 63.66 | 61.96 | 63.49 | 1,413,286 | +1.15(+1.84%) |
Oct 02, 2014 | 62.56 | 63.00 | 62.08 | 62.34 | 1,564,640 | -0.55(-0.87%) |
Oct 01, 2014 | 63.88 | 64.24 | 62.16 | 62.89 | 2,079,511 | -1.08(-1.69%) |
Sep 30, 2014 | 63.81 | 64.09 | 63.68 | 63.97 | 1,255,636 | +0.08(+0.13%) |
Sep 29, 2014 | 63.79 | 64.12 | 63.42 | 63.89 | 676,890 | -0.30(-0.46%) |
Sep 26, 2014 | 63.49 | 64.39 | 63.25 | 64.18 | 609,307 | +0.68(+1.08%) |
Sep 25, 2014 | 64.48 | 64.48 | 63.26 | 63.50 | 918,783 | -1.02(-1.58%) |
Sep 24, 2014 | 64.05 | 64.62 | 63.94 | 64.52 | 754,812 | +0.39(+0.60%) |
Sep 23, 2014 | 64.74 | 64.74 | 63.92 | 64.13 | 1,087,379 | -0.62(-0.95%) |
Sep 22, 2014 | 64.53 | 64.89 | 64.44 | 64.74 | 865,225 | +0.20(+0.31%) |
Sep 19, 2014 | 65.42 | 65.64 | 64.49 | 64.55 | 1,602,551 | -0.80(-1.22%) |
Sep 18, 2014 | 65.35 | 65.63 | 65.15 | 65.34 | 1,277,215 | -0.03(-0.05%) |
Sep 17, 2014 | 65.62 | 65.65 | 65.24 | 65.37 | 809,419 | -0.08(-0.13%) |
Sep 16, 2014 | 65.37 | 65.65 | 65.08 | 65.46 | 1,004,425 | +0.11(+0.16%) |
Sep 15, 2014 | 65.22 | 65.47 | 64.99 | 65.35 | 763,123 | +0.11(+0.16%) |
Sep 12, 2014 | 65.53 | 65.56 | 64.96 | 65.25 | 905,342 | -0.34(-0.52%) |
Sep 11, 2014 | 64.99 | 65.63 | 64.92 | 65.59 | 1,168,430 | +0.76(+1.17%) |
Sep 10, 2014 | 64.85 | 64.91 | 64.46 | 64.83 | 1,302,124 | -0.15(-0.23%) |
Sep 09, 2014 | 65.11 | 65.36 | 64.85 | 64.98 | 1,010,872 | -0.05(-0.07%) |
Sep 08, 2014 | 64.83 | 65.23 | 64.50 | 65.03 | 870,798 | +0.14(+0.21%) |
Sep 05, 2014 | 64.49 | 64.93 | 64.22 | 64.89 | 1,164,880 | +0.42(+0.65%) |
Sep 04, 2014 | 65.00 | 65.74 | 64.45 | 64.47 | 1,457,300 | -0.67(-1.03%) |
Sep 03, 2014 | 64.83 | 65.36 | 64.68 | 65.14 | 1,305,378 | +0.38(+0.59%) |