Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 68.72 | 69.49 | 68.40 | 68.91 | 277,503 | +0.46(+0.68%) |
Nov 26, 2014 | 68.69 | 68.45 | 68.45 | 68.45 | 262,518 | -0.14(-0.21%) |
Nov 25, 2014 | 69.00 | 69.50 | 68.07 | 68.59 | 745,765 | +0.03(+0.05%) |
Nov 24, 2014 | 68.18 | 68.81 | 67.94 | 68.55 | 1,344,716 | +0.50(+0.73%) |
Nov 21, 2014 | 68.61 | 68.64 | 67.35 | 68.06 | 583,560 | +0.13(+0.20%) |
Nov 20, 2014 | 66.58 | 68.50 | 66.44 | 67.92 | 728,615 | +1.26(+1.90%) |
Nov 19, 2014 | 66.35 | 67.00 | 65.59 | 66.66 | 730,723 | +0.49(+0.74%) |
Nov 18, 2014 | 66.39 | 67.25 | 66.11 | 66.17 | 611,042 | -0.51(-0.77%) |
Nov 17, 2014 | 66.08 | 67.41 | 66.03 | 66.68 | 698,052 | +0.44(+0.66%) |
Nov 14, 2014 | 65.48 | 66.68 | 65.13 | 66.25 | 761,358 | +1.28(+1.97%) |
Nov 13, 2014 | 65.38 | 65.99 | 64.53 | 64.97 | 821,430 | -0.53(-0.81%) |
Nov 12, 2014 | 64.79 | 65.89 | 64.31 | 65.49 | 1,010,346 | +0.64(+0.99%) |
Nov 11, 2014 | 64.44 | 64.89 | 64.03 | 64.85 | 744,146 | +0.63(+0.98%) |
Nov 10, 2014 | 64.58 | 64.80 | 64.07 | 64.22 | 1,052,084 | -1.18(-1.81%) |
Nov 07, 2014 | 65.72 | 66.28 | 65.11 | 65.40 | 624,303 | -0.34(-0.52%) |
Nov 06, 2014 | 64.64 | 65.84 | 64.64 | 65.74 | 579,635 | +1.28(+1.99%) |
Nov 05, 2014 | 64.78 | 64.99 | 64.09 | 64.46 | 644,184 | -0.02(-0.03%) |
Nov 04, 2014 | 65.32 | 65.47 | 64.34 | 64.48 | 839,187 | -1.12(-1.71%) |
Nov 03, 2014 | 64.72 | 65.73 | 64.40 | 65.60 | 807,642 | +1.05(+1.63%) |
Oct 31, 2014 | 66.09 | 66.12 | 64.47 | 64.55 | 928,500 | -0.70(-1.08%) |
Oct 30, 2014 | 64.44 | 65.53 | 64.37 | 65.25 | 720,410 | +0.61(+0.95%) |
Oct 29, 2014 | 64.78 | 65.31 | 64.07 | 64.64 | 787,064 | +0.10(+0.15%) |
Oct 28, 2014 | 63.70 | 64.64 | 63.17 | 64.54 | 927,758 | +1.01(+1.59%) |
Oct 27, 2014 | 63.26 | 63.45 | 63.45 | 63.54 | 774,711 | +0.09(+0.14%) |
Oct 24, 2014 | 61.83 | 64.25 | 61.40 | 63.45 | 1,718,287 | +1.40(+2.25%) |
Oct 23, 2014 | 61.14 | 63.98 | 59.67 | 62.05 | 4,967,735 | -1.93(-3.02%) |
Oct 22, 2014 | 65.66 | 65.94 | 63.48 | 63.98 | 2,865,239 | -1.45(-2.22%) |
Oct 21, 2014 | 64.39 | 65.86 | 63.90 | 65.44 | 2,298,639 | +1.35(+2.10%) |
Oct 20, 2014 | 64.04 | 64.45 | 63.83 | 64.09 | 1,980,081 | +0.24(+0.38%) |
Oct 17, 2014 | 66.20 | 66.54 | 63.67 | 63.85 | 1,411,642 | -1.72(-2.62%) |
Oct 16, 2014 | 64.67 | 66.20 | 64.33 | 65.57 | 1,431,389 | -0.48(-0.73%) |
Oct 15, 2014 | 65.29 | 66.62 | 63.16 | 66.05 | 2,256,383 | +0.13(+0.20%) |
Oct 14, 2014 | 67.00 | 67.20 | 65.86 | 65.92 | 1,072,146 | -0.72(-1.08%) |
Oct 13, 2014 | 67.77 | 68.27 | 66.57 | 66.63 | 1,066,539 | -1.21(-1.79%) |
Oct 10, 2014 | 67.49 | 68.53 | 67.24 | 67.85 | 950,719 | +0.36(+0.54%) |
Oct 09, 2014 | 67.98 | 68.59 | 67.36 | 67.49 | 859,116 | -0.90(-1.32%) |
Oct 08, 2014 | 67.46 | 68.72 | 66.74 | 68.39 | 1,295,061 | +1.01(+1.50%) |
Oct 07, 2014 | 67.41 | 68.81 | 67.27 | 67.38 | 1,509,020 | -0.64(-0.94%) |
Oct 06, 2014 | 69.09 | 69.16 | 67.97 | 68.01 | 1,490,693 | -0.57(-0.83%) |
Oct 03, 2014 | 67.05 | 68.70 | 66.75 | 68.58 | 2,945,178 | +1.80(+2.70%) |
Oct 02, 2014 | 65.60 | 66.87 | 65.59 | 66.78 | 1,260,137 | +1.42(+2.17%) |
Oct 01, 2014 | 64.09 | 65.57 | 63.75 | 65.36 | 1,331,684 | +1.31(+2.05%) |
Sep 30, 2014 | 64.55 | 64.59 | 63.53 | 64.05 | 3,121,136 | -0.18(-0.28%) |
Sep 29, 2014 | 63.57 | 64.45 | 63.57 | 64.23 | 869,916 | -0.02(-0.03%) |
Sep 26, 2014 | 63.77 | 64.35 | 63.77 | 64.25 | 464,579 | +0.43(+0.67%) |
Sep 25, 2014 | 64.43 | 64.45 | 63.27 | 63.82 | 760,872 | -0.63(-0.97%) |
Sep 24, 2014 | 64.59 | 64.77 | 63.68 | 64.45 | 888,892 | +0.01(+0.01%) |
Sep 23, 2014 | 64.61 | 65.50 | 64.40 | 64.44 | 721,898 | -0.19(-0.29%) |
Sep 22, 2014 | 65.93 | 65.97 | 64.54 | 64.63 | 419,700 | -1.40(-2.13%) |
Sep 19, 2014 | 66.78 | 66.81 | 65.54 | 66.03 | 553,032 | -0.43(-0.65%) |
Sep 18, 2014 | 66.49 | 66.79 | 66.32 | 66.46 | 418,496 | +0.25(+0.37%) |
Sep 17, 2014 | 66.32 | 66.54 | 65.52 | 66.21 | 340,404 | -0.15(-0.22%) |
Sep 16, 2014 | 66.39 | 66.73 | 66.10 | 66.36 | 393,735 | +0.08(+0.12%) |
Sep 15, 2014 | 66.72 | 66.82 | 65.77 | 66.28 | 418,126 | -0.48(-0.72%) |
Sep 12, 2014 | 67.11 | 67.33 | 66.45 | 66.76 | 407,169 | -0.42(-0.63%) |
Sep 11, 2014 | 66.85 | 67.60 | 66.85 | 67.18 | 341,768 | +0.15(+0.22%) |
Sep 10, 2014 | 66.93 | 67.27 | 66.34 | 67.03 | 462,869 | +0.26(+0.38%) |
Sep 09, 2014 | 67.46 | 67.59 | 66.76 | 66.78 | 340,013 | -0.55(-0.81%) |
Sep 08, 2014 | 67.68 | 67.91 | 66.72 | 67.32 | 392,945 | -0.64(-0.94%) |
Sep 05, 2014 | 67.63 | 68.00 | 67.31 | 67.96 | 373,484 | +0.12(+0.17%) |
Sep 04, 2014 | 67.59 | 68.23 | 67.59 | 67.84 | 519,553 | +0.52(+0.77%) |
Sep 03, 2014 | 68.64 | 68.64 | 67.06 | 67.32 | 736,881 | -1.14(-1.67%) |