Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 63.29 | 63.29 | 62.91 | 62.91 | 1,388 | -0.75(-1.18%) |
Nov 26, 2014 | 63.66 | 63.66 | 63.66 | 0 | +0.76(+1.21%) | |
Nov 25, 2014 | 62.93 | 62.93 | 62.50 | 62.90 | 2,004 | +1.09(+1.76%) |
Nov 24, 2014 | 61.83 | 61.83 | 61.66 | 61.81 | 3,222 | +0.14(+0.23%) |
Nov 21, 2014 | 61.67 | 61.67 | 61.67 | 61.67 | 1,384 | +0.54(+0.89%) |
Nov 20, 2014 | 61.13 | 61.13 | 61.13 | 61.13 | 505 | -1.02(-1.64%) |
Nov 19, 2014 | 62.22 | 62.22 | 62.01 | 62.15 | 3,325 | +0.19(+0.31%) |
Nov 18, 2014 | 61.80 | 61.96 | 61.67 | 61.96 | 2,622 | -0.07(-0.12%) |
Nov 17, 2014 | 61.87 | 62.03 | 61.82 | 62.03 | 3,425 | -0.85(-1.34%) |
Nov 14, 2014 | 62.74 | 62.88 | 62.51 | 62.88 | 1,935 | -0.39(-0.62%) |
Nov 13, 2014 | 63.09 | 63.27 | 63.09 | 63.27 | 2,423 | +0.52(+0.82%) |
Nov 12, 2014 | 62.76 | 62.76 | 62.76 | 62.76 | 395 | -1.04(-1.63%) |
Nov 11, 2014 | 63.95 | 64.20 | 63.80 | 63.80 | 1,072 | -0.44(-0.68%) |
Nov 10, 2014 | 64.48 | 64.60 | 64.24 | 64.24 | 4,465 | +1.12(+1.77%) |
Nov 07, 2014 | 62.92 | 63.12 | 62.92 | 63.12 | 2,489 | -0.55(-0.86%) |
Nov 06, 2014 | 63.76 | 63.81 | 63.10 | 63.67 | 2,431 | +0.16(+0.25%) |
Nov 05, 2014 | 63.64 | 63.64 | 63.36 | 63.51 | 1,871 | -0.29(-0.45%) |
Nov 04, 2014 | 63.55 | 63.93 | 63.44 | 63.80 | 12,205 | -1.59(-2.43%) |
Nov 03, 2014 | 65.26 | 65.41 | 64.95 | 65.39 | 5,225 | +0.22(+0.33%) |
Oct 31, 2014 | 64.43 | 65.19 | 64.43 | 65.17 | 1,818 | +1.94(+3.07%) |
Oct 30, 2014 | 63.36 | 63.64 | 62.98 | 63.23 | 3,082 | +0.06(+0.09%) |
Oct 29, 2014 | 63.35 | 63.35 | 63.11 | 63.17 | 4,723 | +0.55(+0.88%) |
Oct 28, 2014 | 62.26 | 62.62 | 62.24 | 62.62 | 6,343 | +0.02(+0.03%) |
Oct 27, 2014 | 63.20 | 62.41 | 62.55 | 62.60 | 7,798 | +0.19(+0.30%) |
Oct 24, 2014 | 62.24 | 62.41 | 61.98 | 62.41 | 6,838 | +0.07(+0.11%) |
Oct 23, 2014 | 61.95 | 62.44 | 61.95 | 62.34 | 9,225 | +0.67(+1.09%) |
Oct 22, 2014 | 62.18 | 62.27 | 61.67 | 61.67 | 63,083 | -0.18(-0.29%) |
Oct 21, 2014 | 61.69 | 62.03 | 61.57 | 61.85 | 2,636 | -0.84(-1.34%) |
Oct 20, 2014 | 62.65 | 62.88 | 62.53 | 62.69 | 5,312 | +1.12(+1.82%) |
Oct 17, 2014 | 62.25 | 62.25 | 60.97 | 61.57 | 2,192 | -0.61(-0.98%) |
Oct 16, 2014 | 61.80 | 62.30 | 61.64 | 62.18 | 2,839 | +0.33(+0.53%) |
Oct 15, 2014 | 63.17 | 63.17 | 61.85 | 61.85 | 1,582 | -1.49(-2.35%) |
Oct 14, 2014 | 63.38 | 63.53 | 63.24 | 63.34 | 1,817 | +0.53(+0.84%) |
Oct 13, 2014 | 63.06 | 63.06 | 62.81 | 62.81 | 1,861 | -0.51(-0.81%) |
Oct 10, 2014 | 63.70 | 63.70 | 63.32 | 63.32 | 1,095 | -0.49(-0.77%) |
Oct 09, 2014 | 64.87 | 64.87 | 63.81 | 63.81 | 1,281 | -1.99(-3.02%) |
Oct 08, 2014 | 65.51 | 65.95 | 65.16 | 65.80 | 7,022 | +0.31(+0.47%) |
Oct 07, 2014 | 66.20 | 66.20 | 65.49 | 65.49 | 3,281 | -1.18(-1.76%) |
Oct 06, 2014 | 66.67 | 66.67 | 66.67 | 66.67 | 533 | -0.39(-0.59%) |
Oct 03, 2014 | 66.94 | 67.06 | 66.94 | 67.06 | 701 | +0.40(+0.60%) |
Oct 02, 2014 | 66.38 | 66.66 | 66.02 | 66.66 | 1,874 | -1.59(-2.33%) |
Oct 01, 2014 | 68.30 | 68.30 | 68.25 | 68.25 | 1,784 | -0.49(-0.71%) |
Sep 30, 2014 | 68.96 | 68.96 | 68.71 | 68.74 | 631 | -2.51(-3.52%) |
Sep 29, 2014 | 70.62 | 71.25 | 70.48 | 71.25 | 11,112 | -0.98(-1.36%) |
Sep 26, 2014 | 72.23 | 72.23 | 72.23 | 72.23 | 233 | -0.27(-0.37%) |
Sep 25, 2014 | 73.43 | 73.43 | 72.05 | 72.50 | 1,878 | -1.73(-2.33%) |
Sep 24, 2014 | 73.72 | 74.23 | 73.68 | 74.23 | 4,340 | +0.50(+0.68%) |
Sep 23, 2014 | 73.48 | 73.73 | 73.48 | 73.73 | 687 | +0.09(+0.12%) |
Sep 22, 2014 | 73.92 | 73.92 | 73.64 | 73.64 | 1,622 | +0.61(+0.84%) |
Sep 19, 2014 | 73.29 | 73.30 | 73.03 | 73.03 | 827 | -0.32(-0.44%) |
Sep 18, 2014 | 73.09 | 73.35 | 73.06 | 73.35 | 952 | +0.19(+0.26%) |
Sep 17, 2014 | 72.88 | 73.16 | 72.85 | 73.16 | 2,597 | -0.26(-0.35%) |
Sep 16, 2014 | 73.42 | 73.42 | 73.42 | 73.42 | 278 | +0.05(+0.07%) |
Sep 15, 2014 | 73.10 | 73.37 | 73.10 | 73.37 | 655 | +0.17(+0.23%) |
Sep 12, 2014 | 73.39 | 73.45 | 73.16 | 73.20 | 2,507 | -0.31(-0.42%) |
Sep 11, 2014 | 73.37 | 73.51 | 73.37 | 73.51 | 985 | +1.01(+1.39%) |
Sep 10, 2014 | 72.52 | 72.52 | 72.50 | 72.50 | 537 | +0.01(+0.01%) |
Sep 09, 2014 | 72.49 | 72.49 | 72.49 | 72.49 | 358 | -0.10(-0.14%) |
Sep 08, 2014 | 72.59 | 72.59 | 72.59 | 72.59 | 647 | +0.23(+0.32%) |
Sep 05, 2014 | 72.36 | 72.36 | 72.36 | 612 | +0.00(+0.00%) | |
Sep 04, 2014 | 72.55 | 72.68 | 72.36 | 72.36 | 1,823 | -0.38(-0.52%) |
Sep 03, 2014 | 72.82 | 72.82 | 72.65 | 72.74 | 1,058 | -0.16(-0.22%) |