Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 63.18 | 64.26 | 62.22 | 62.33 | 5,182,073 | -6.75(-9.77%) |
Nov 26, 2014 | 70.20 | 69.08 | 69.08 | 69.08 | 3,793,334 | -1.26(-1.80%) |
Nov 25, 2014 | 72.51 | 72.64 | 70.23 | 70.34 | 4,563,002 | -2.02(-2.79%) |
Nov 24, 2014 | 72.98 | 73.28 | 71.83 | 72.36 | 3,656,487 | -0.46(-0.63%) |
Nov 21, 2014 | 72.59 | 73.58 | 72.36 | 72.82 | 5,196,269 | +1.38(+1.94%) |
Nov 20, 2014 | 70.45 | 71.47 | 70.43 | 71.44 | 3,235,178 | +1.04(+1.48%) |
Nov 19, 2014 | 70.41 | 70.93 | 69.55 | 70.39 | 3,218,786 | +0.40(+0.57%) |
Nov 18, 2014 | 69.44 | 70.55 | 69.11 | 69.99 | 3,502,985 | +0.56(+0.81%) |
Nov 17, 2014 | 70.09 | 70.24 | 68.68 | 69.43 | 4,597,073 | -1.53(-2.16%) |
Nov 14, 2014 | 69.80 | 71.05 | 69.62 | 70.96 | 4,596,965 | +1.65(+2.38%) |
Nov 13, 2014 | 70.27 | 70.73 | 68.30 | 69.31 | 5,029,702 | -1.16(-1.65%) |
Nov 12, 2014 | 71.01 | 71.81 | 70.16 | 70.47 | 4,198,074 | -1.15(-1.61%) |
Nov 11, 2014 | 71.64 | 72.21 | 70.83 | 71.62 | 3,914,853 | +0.00(+0.00%) |
Nov 10, 2014 | 72.96 | 73.50 | 70.72 | 71.62 | 5,425,523 | -0.90(-1.24%) |
Nov 07, 2014 | 71.95 | 73.49 | 71.56 | 72.52 | 5,039,337 | +0.98(+1.37%) |
Nov 06, 2014 | 71.01 | 71.82 | 70.03 | 71.54 | 4,344,591 | +0.46(+0.65%) |
Nov 05, 2014 | 70.35 | 71.60 | 69.68 | 71.08 | 4,074,957 | +1.48(+2.12%) |
Nov 04, 2014 | 68.37 | 69.85 | 68.27 | 69.60 | 4,129,899 | -1.56(-2.19%) |
Nov 03, 2014 | 72.76 | 73.71 | 70.92 | 71.15 | 4,177,941 | -1.32(-1.83%) |
Oct 31, 2014 | 71.44 | 72.69 | 70.16 | 72.48 | 5,182,643 | +1.43(+2.01%) |
Oct 30, 2014 | 70.39 | 71.53 | 69.79 | 71.05 | 3,747,711 | +0.21(+0.30%) |
Oct 29, 2014 | 71.39 | 72.60 | 70.14 | 70.84 | 5,318,808 | +0.80(+1.15%) |
Oct 28, 2014 | 68.58 | 70.09 | 68.46 | 70.03 | 3,309,661 | +1.40(+2.04%) |
Oct 27, 2014 | 69.02 | 70.38 | 70.38 | 68.63 | 3,291,252 | -1.74(-2.48%) |
Oct 24, 2014 | 69.87 | 70.74 | 68.99 | 70.38 | 2,953,430 | +0.11(+0.16%) |
Oct 23, 2014 | 69.72 | 70.85 | 69.25 | 70.27 | 3,754,696 | +1.90(+2.77%) |
Oct 22, 2014 | 71.74 | 72.03 | 68.36 | 68.37 | 5,591,225 | -1.15(-1.65%) |
Oct 21, 2014 | 69.14 | 70.60 | 68.76 | 69.51 | 4,524,468 | +1.39(+2.04%) |
Oct 20, 2014 | 67.15 | 68.53 | 66.92 | 68.12 | 4,002,639 | +0.94(+1.40%) |
Oct 17, 2014 | 68.02 | 69.44 | 66.83 | 67.18 | 5,920,241 | +0.49(+0.73%) |
Oct 16, 2014 | 63.74 | 67.38 | 63.54 | 66.69 | 6,976,293 | +1.45(+2.23%) |
Oct 15, 2014 | 63.45 | 65.53 | 62.27 | 65.24 | 7,975,400 | +0.37(+0.57%) |
Oct 14, 2014 | 66.82 | 67.34 | 64.56 | 64.87 | 8,061,029 | -1.60(-2.40%) |
Oct 13, 2014 | 70.36 | 71.10 | 66.41 | 66.47 | 5,830,575 | -4.07(-5.77%) |
Oct 10, 2014 | 72.05 | 72.42 | 70.21 | 70.54 | 5,080,981 | -1.76(-2.44%) |
Oct 09, 2014 | 74.56 | 75.11 | 72.17 | 72.30 | 4,026,382 | -3.26(-4.31%) |
Oct 08, 2014 | 75.18 | 75.64 | 73.21 | 75.56 | 4,916,882 | -0.04(-0.06%) |
Oct 07, 2014 | 76.64 | 77.37 | 75.57 | 75.60 | 4,858,891 | -1.21(-1.58%) |
Oct 06, 2014 | 77.61 | 78.08 | 76.63 | 76.81 | 3,662,865 | -0.72(-0.93%) |
Oct 03, 2014 | 78.52 | 78.62 | 76.73 | 77.53 | 2,768,291 | -0.51(-0.66%) |
Oct 02, 2014 | 77.79 | 78.56 | 76.57 | 78.04 | 3,905,543 | -0.23(-0.29%) |
Oct 01, 2014 | 80.28 | 80.83 | 77.70 | 78.27 | 5,039,754 | -2.33(-2.89%) |
Sep 30, 2014 | 81.95 | 82.30 | 79.97 | 80.61 | 3,179,148 | -1.62(-1.96%) |
Sep 29, 2014 | 81.55 | 82.50 | 80.87 | 82.22 | 2,188,163 | +0.03(+0.04%) |
Sep 26, 2014 | 81.26 | 82.47 | 81.20 | 82.19 | 1,505,666 | +0.85(+1.04%) |
Sep 25, 2014 | 82.04 | 82.21 | 81.18 | 81.34 | 2,316,887 | -0.70(-0.85%) |
Sep 24, 2014 | 82.04 | 82.77 | 81.03 | 82.04 | 3,096,230 | -0.02(-0.02%) |
Sep 23, 2014 | 82.13 | 83.12 | 81.87 | 82.06 | 2,018,372 | -0.23(-0.28%) |
Sep 22, 2014 | 83.07 | 83.27 | 81.98 | 82.29 | 3,387,439 | -1.04(-1.25%) |
Sep 19, 2014 | 84.00 | 84.27 | 83.16 | 83.33 | 3,589,449 | -0.19(-0.23%) |
Sep 18, 2014 | 84.99 | 84.99 | 83.35 | 83.52 | 2,666,200 | -1.00(-1.18%) |
Sep 17, 2014 | 85.14 | 85.17 | 84.10 | 84.52 | 1,768,337 | -0.24(-0.28%) |
Sep 16, 2014 | 83.93 | 85.38 | 83.55 | 84.76 | 2,196,763 | +1.03(+1.24%) |
Sep 15, 2014 | 82.67 | 84.19 | 82.66 | 83.73 | 2,820,486 | +0.85(+1.03%) |
Sep 12, 2014 | 83.84 | 84.05 | 82.67 | 82.87 | 2,579,698 | -1.38(-1.64%) |
Sep 11, 2014 | 83.71 | 84.46 | 83.29 | 84.26 | 1,981,570 | -0.26(-0.30%) |
Sep 10, 2014 | 84.56 | 84.71 | 83.27 | 84.51 | 2,502,673 | -0.30(-0.35%) |
Sep 09, 2014 | 85.23 | 85.73 | 84.10 | 84.81 | 3,053,931 | -0.22(-0.26%) |
Sep 08, 2014 | 85.71 | 85.71 | 84.32 | 85.03 | 2,308,277 | -1.06(-1.23%) |
Sep 05, 2014 | 85.14 | 86.12 | 84.56 | 86.09 | 2,208,888 | +0.72(+0.84%) |
Sep 04, 2014 | 85.72 | 86.73 | 84.82 | 85.37 | 2,838,874 | -0.51(-0.60%) |
Sep 03, 2014 | 86.34 | 86.92 | 85.61 | 85.88 | 1,797,883 | +0.19(+0.22%) |