Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 66.16 | 66.20 | 65.75 | 66.03 | 179,862 | -0.03(-0.04%) |
Nov 26, 2014 | 65.91 | 66.06 | 66.06 | 66.06 | 442,417 | +0.09(+0.13%) |
Nov 25, 2014 | 65.64 | 66.01 | 65.61 | 65.97 | 538,938 | +0.34(+0.52%) |
Nov 24, 2014 | 65.93 | 66.13 | 65.54 | 65.63 | 357,345 | -0.16(-0.25%) |
Nov 21, 2014 | 66.59 | 66.69 | 65.72 | 65.79 | 334,739 | -0.14(-0.21%) |
Nov 20, 2014 | 65.53 | 66.03 | 65.53 | 65.93 | 280,299 | +0.07(+0.10%) |
Nov 19, 2014 | 65.68 | 66.01 | 65.13 | 65.86 | 339,180 | +0.16(+0.25%) |
Nov 18, 2014 | 65.25 | 65.96 | 64.98 | 65.70 | 261,394 | +0.47(+0.71%) |
Nov 17, 2014 | 65.41 | 65.66 | 65.12 | 65.23 | 449,469 | -0.30(-0.46%) |
Nov 14, 2014 | 65.63 | 66.03 | 65.51 | 65.53 | 388,366 | -0.30(-0.46%) |
Nov 13, 2014 | 66.02 | 66.21 | 65.66 | 65.83 | 237,809 | -0.08(-0.12%) |
Nov 12, 2014 | 65.69 | 66.06 | 65.32 | 65.91 | 287,494 | -0.17(-0.26%) |
Nov 11, 2014 | 65.93 | 66.22 | 65.75 | 66.08 | 336,500 | +0.05(+0.07%) |
Nov 10, 2014 | 66.32 | 66.51 | 65.95 | 66.04 | 555,390 | -0.27(-0.41%) |
Nov 07, 2014 | 66.49 | 66.78 | 65.93 | 66.31 | 898,822 | -0.11(-0.16%) |
Nov 06, 2014 | 66.13 | 66.59 | 66.04 | 66.41 | 515,650 | +0.38(+0.57%) |
Nov 05, 2014 | 66.86 | 66.86 | 66.02 | 66.04 | 693,264 | -0.28(-0.42%) |
Nov 04, 2014 | 66.90 | 67.36 | 66.32 | 66.32 | 573,001 | -0.72(-1.07%) |
Nov 03, 2014 | 67.53 | 67.62 | 66.71 | 67.03 | 634,624 | -0.47(-0.70%) |
Oct 31, 2014 | 67.00 | 68.77 | 67.00 | 67.51 | 1,270,102 | +1.30(+1.96%) |
Oct 30, 2014 | 61.35 | 66.32 | 61.24 | 66.21 | 1,492,637 | +4.72(+7.68%) |
Oct 29, 2014 | 62.03 | 62.22 | 61.32 | 61.49 | 511,250 | -0.54(-0.88%) |
Oct 28, 2014 | 60.91 | 62.13 | 60.76 | 62.03 | 352,018 | +1.41(+2.32%) |
Oct 27, 2014 | 61.41 | 61.47 | 60.44 | 60.63 | 378,934 | -0.84(-1.37%) |
Oct 24, 2014 | 60.66 | 61.51 | 60.61 | 61.47 | 297,051 | +0.82(+1.36%) |
Oct 23, 2014 | 59.93 | 61.20 | 59.78 | 60.65 | 329,966 | +1.11(+1.86%) |
Oct 22, 2014 | 60.17 | 60.79 | 59.46 | 59.54 | 437,614 | -0.42(-0.70%) |
Oct 21, 2014 | 58.63 | 60.10 | 58.38 | 59.96 | 487,060 | +1.60(+2.74%) |
Oct 20, 2014 | 58.89 | 58.89 | 58.19 | 58.36 | 587,772 | -0.72(-1.21%) |
Oct 17, 2014 | 58.16 | 59.25 | 58.08 | 59.07 | 509,365 | +1.09(+1.87%) |
Oct 16, 2014 | 58.18 | 58.93 | 58.02 | 57.99 | 904,120 | -0.95(-1.61%) |
Oct 15, 2014 | 58.78 | 59.53 | 57.72 | 58.94 | 638,392 | -0.41(-0.69%) |
Oct 14, 2014 | 59.26 | 60.33 | 58.73 | 59.35 | 528,253 | +0.27(+0.46%) |
Oct 13, 2014 | 60.23 | 60.82 | 59.02 | 59.07 | 491,819 | -0.88(-1.47%) |
Oct 10, 2014 | 60.48 | 60.96 | 59.91 | 59.96 | 509,021 | -0.66(-1.09%) |
Oct 09, 2014 | 60.36 | 61.13 | 59.42 | 60.62 | 691,930 | +0.48(+0.79%) |
Oct 08, 2014 | 60.38 | 60.46 | 58.94 | 60.14 | 1,120,917 | -0.28(-0.47%) |
Oct 07, 2014 | 61.62 | 61.69 | 60.40 | 60.42 | 538,049 | -1.47(-2.38%) |
Oct 06, 2014 | 62.05 | 62.57 | 61.84 | 61.90 | 515,972 | -0.12(-0.19%) |
Oct 03, 2014 | 62.21 | 62.34 | 61.77 | 62.01 | 558,392 | +0.23(+0.38%) |
Oct 02, 2014 | 61.73 | 61.96 | 60.88 | 61.78 | 336,452 | +0.19(+0.31%) |
Oct 01, 2014 | 63.05 | 63.05 | 61.29 | 61.59 | 458,934 | -1.48(-2.35%) |
Sep 30, 2014 | 63.62 | 63.80 | 62.95 | 63.07 | 456,278 | -0.52(-0.82%) |
Sep 29, 2014 | 63.74 | 64.46 | 63.43 | 63.59 | 356,067 | -0.61(-0.95%) |
Sep 26, 2014 | 63.50 | 64.31 | 63.25 | 64.20 | 194,379 | +0.81(+1.28%) |
Sep 25, 2014 | 64.04 | 64.07 | 63.10 | 63.39 | 410,186 | -0.70(-1.09%) |
Sep 24, 2014 | 63.73 | 64.29 | 63.44 | 64.09 | 388,309 | +0.33(+0.52%) |
Sep 23, 2014 | 64.26 | 64.32 | 63.71 | 63.76 | 391,312 | -0.76(-1.17%) |
Sep 22, 2014 | 65.54 | 65.54 | 64.34 | 64.51 | 284,195 | -1.11(-1.70%) |
Sep 19, 2014 | 66.26 | 66.94 | 65.63 | 65.63 | 660,154 | -0.57(-0.86%) |
Sep 18, 2014 | 66.46 | 66.51 | 66.07 | 66.20 | 449,141 | -0.04(-0.06%) |
Sep 17, 2014 | 67.50 | 67.54 | 66.11 | 66.24 | 502,752 | -1.02(-1.51%) |
Sep 16, 2014 | 67.25 | 67.64 | 67.00 | 67.26 | 602,613 | -0.17(-0.26%) |
Sep 15, 2014 | 67.93 | 68.05 | 67.29 | 67.43 | 385,570 | -0.51(-0.76%) |
Sep 12, 2014 | 68.05 | 68.13 | 67.65 | 67.95 | 281,143 | -0.11(-0.16%) |
Sep 11, 2014 | 67.29 | 68.24 | 67.29 | 68.05 | 239,176 | +0.60(+0.89%) |
Sep 10, 2014 | 67.20 | 67.75 | 66.85 | 67.45 | 384,168 | +0.21(+0.32%) |
Sep 09, 2014 | 67.26 | 67.69 | 67.13 | 67.24 | 235,233 | -0.19(-0.29%) |
Sep 08, 2014 | 67.69 | 68.01 | 67.43 | 67.43 | 348,345 | -0.26(-0.39%) |
Sep 05, 2014 | 67.33 | 67.76 | 67.00 | 67.69 | 339,942 | +0.45(+0.66%) |
Sep 04, 2014 | 67.52 | 67.56 | 67.03 | 67.25 | 269,393 | -0.13(-0.19%) |
Sep 03, 2014 | 67.49 | 67.76 | 67.25 | 67.37 | 234,722 | +0.16(+0.25%) |