Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 71.37 | 71.82 | 70.60 | 71.33 | 1,337,055 | -0.04(-0.05%) |
Nov 26, 2014 | 69.66 | 71.37 | 71.37 | 71.37 | 3,274,945 | +1.56(+2.23%) |
Nov 25, 2014 | 70.77 | 71.33 | 69.68 | 69.81 | 8,830,361 | -0.03(-0.04%) |
Nov 24, 2014 | 68.64 | 70.32 | 68.36 | 69.84 | 4,344,647 | +1.22(+1.78%) |
Nov 21, 2014 | 69.19 | 69.53 | 67.67 | 68.62 | 3,289,283 | +0.65(+0.96%) |
Nov 20, 2014 | 66.66 | 68.69 | 65.82 | 67.97 | 2,576,538 | +1.05(+1.56%) |
Nov 19, 2014 | 68.19 | 68.82 | 66.81 | 66.92 | 3,038,458 | -1.42(-2.08%) |
Nov 18, 2014 | 67.72 | 69.05 | 67.68 | 68.35 | 3,445,427 | +0.16(+0.24%) |
Nov 17, 2014 | 67.67 | 68.71 | 67.65 | 68.18 | 3,589,422 | +0.59(+0.87%) |
Nov 14, 2014 | 66.45 | 67.70 | 65.21 | 67.59 | 2,221,810 | +1.05(+1.58%) |
Nov 13, 2014 | 67.38 | 68.58 | 66.03 | 66.54 | 2,456,587 | -0.75(-1.12%) |
Nov 12, 2014 | 67.32 | 67.60 | 66.21 | 67.29 | 2,335,470 | -0.40(-0.60%) |
Nov 11, 2014 | 67.69 | 68.46 | 67.04 | 67.69 | 2,605,049 | -0.50(-0.74%) |
Nov 10, 2014 | 67.77 | 68.52 | 67.57 | 68.20 | 2,422,563 | +0.78(+1.16%) |
Nov 07, 2014 | 67.39 | 68.03 | 65.82 | 67.42 | 3,973,972 | +0.06(+0.10%) |
Nov 06, 2014 | 67.06 | 68.70 | 67.06 | 67.36 | 5,145,885 | +0.10(+0.15%) |
Nov 05, 2014 | 64.63 | 67.47 | 64.63 | 67.25 | 8,906,703 | +3.38(+5.30%) |
Nov 04, 2014 | 62.87 | 64.00 | 62.56 | 63.87 | 3,567,921 | +0.39(+0.61%) |
Nov 03, 2014 | 62.74 | 64.12 | 62.63 | 63.49 | 4,165,138 | +0.54(+0.86%) |
Oct 31, 2014 | 62.16 | 63.81 | 61.61 | 62.95 | 5,734,172 | +2.98(+4.97%) |
Oct 30, 2014 | 60.92 | 61.31 | 58.23 | 59.97 | 6,184,334 | -1.50(-2.45%) |
Oct 29, 2014 | 61.69 | 62.27 | 60.09 | 61.47 | 3,019,093 | -0.48(-0.77%) |
Oct 28, 2014 | 59.98 | 62.02 | 59.98 | 61.95 | 3,541,538 | +1.66(+2.75%) |
Oct 27, 2014 | 59.93 | 60.46 | 60.08 | 60.29 | 2,938,724 | +0.21(+0.35%) |
Oct 24, 2014 | 59.14 | 60.41 | 58.80 | 60.08 | 4,242,815 | +1.24(+2.10%) |
Oct 23, 2014 | 60.50 | 60.51 | 56.52 | 58.84 | 10,964,430 | +0.05(+0.08%) |
Oct 22, 2014 | 59.95 | 60.39 | 58.60 | 58.79 | 4,948,946 | -0.47(-0.79%) |
Oct 21, 2014 | 58.07 | 59.67 | 57.58 | 59.26 | 6,234,332 | +2.88(+5.11%) |
Oct 20, 2014 | 55.14 | 56.78 | 54.73 | 56.38 | 3,040,328 | +0.99(+1.79%) |
Oct 17, 2014 | 57.77 | 58.65 | 55.30 | 55.39 | 5,573,861 | -0.59(-1.05%) |
Oct 16, 2014 | 52.43 | 56.87 | 52.26 | 55.98 | 7,128,258 | +2.25(+4.18%) |
Oct 15, 2014 | 50.67 | 54.26 | 50.35 | 53.73 | 7,066,531 | +1.86(+3.59%) |
Oct 14, 2014 | 50.42 | 54.48 | 49.68 | 51.87 | 9,387,633 | +2.46(+4.97%) |
Oct 13, 2014 | 51.99 | 52.52 | 49.33 | 49.41 | 7,668,749 | -2.24(-4.33%) |
Oct 10, 2014 | 53.24 | 53.53 | 50.16 | 51.65 | 20,253,840 | -7.33(-12.43%) |
Oct 09, 2014 | 60.24 | 60.65 | 58.66 | 58.99 | 3,980,947 | -1.67(-2.75%) |
Oct 08, 2014 | 59.64 | 60.91 | 57.64 | 60.65 | 5,505,852 | +0.88(+1.47%) |
Oct 07, 2014 | 59.85 | 60.75 | 59.36 | 59.77 | 2,872,120 | -0.93(-1.53%) |
Oct 06, 2014 | 61.98 | 62.50 | 60.38 | 60.70 | 2,708,339 | -1.06(-1.72%) |
Oct 03, 2014 | 61.07 | 62.65 | 61.05 | 61.76 | 3,708,140 | +0.97(+1.60%) |
Oct 02, 2014 | 60.48 | 60.95 | 58.21 | 60.79 | 6,262,424 | +0.28(+0.45%) |
Oct 01, 2014 | 62.76 | 62.76 | 60.22 | 60.52 | 5,551,528 | -2.22(-3.54%) |
Sep 30, 2014 | 64.37 | 64.43 | 62.13 | 62.74 | 4,197,640 | -1.70(-2.63%) |
Sep 29, 2014 | 64.07 | 64.93 | 63.38 | 64.43 | 2,054,241 | -0.74(-1.14%) |
Sep 26, 2014 | 63.68 | 65.43 | 63.68 | 65.17 | 1,946,088 | +1.17(+1.83%) |
Sep 25, 2014 | 66.15 | 66.18 | 63.81 | 64.00 | 3,248,870 | -2.20(-3.32%) |
Sep 24, 2014 | 66.25 | 66.81 | 65.43 | 66.20 | 2,583,480 | +0.19(+0.29%) |
Sep 23, 2014 | 64.63 | 66.24 | 64.18 | 66.01 | 3,153,030 | +1.10(+1.70%) |
Sep 22, 2014 | 66.27 | 66.51 | 64.79 | 64.91 | 3,435,576 | -1.09(-1.65%) |
Sep 19, 2014 | 67.68 | 67.68 | 65.61 | 65.99 | 4,480,518 | -0.94(-1.40%) |
Sep 18, 2014 | 65.49 | 67.58 | 64.92 | 66.93 | 5,472,191 | +2.09(+3.22%) |
Sep 17, 2014 | 65.23 | 65.31 | 64.06 | 64.84 | 2,159,559 | +0.43(+0.67%) |
Sep 16, 2014 | 62.71 | 64.62 | 62.71 | 64.41 | 2,424,238 | +1.56(+2.48%) |
Sep 15, 2014 | 64.22 | 64.71 | 62.73 | 62.85 | 3,114,208 | -1.30(-2.03%) |
Sep 12, 2014 | 65.48 | 65.55 | 64.09 | 64.16 | 2,547,361 | -1.25(-1.91%) |
Sep 11, 2014 | 64.31 | 65.51 | 64.31 | 65.40 | 2,412,659 | +0.65(+1.01%) |
Sep 10, 2014 | 64.99 | 65.09 | 63.80 | 64.75 | 3,463,079 | +0.56(+0.87%) |
Sep 09, 2014 | 65.12 | 67.01 | 63.07 | 64.19 | 9,832,237 | -1.07(-1.64%) |
Sep 08, 2014 | 65.38 | 66.17 | 64.77 | 65.27 | 4,567,155 | +0.18(+0.28%) |
Sep 05, 2014 | 64.03 | 65.18 | 63.52 | 65.08 | 4,008,289 | +1.43(+2.25%) |
Sep 04, 2014 | 63.57 | 64.01 | 63.07 | 63.65 | 4,123,088 | +0.16(+0.26%) |
Sep 03, 2014 | 63.72 | 64.52 | 63.03 | 63.49 | 5,133,507 | +0.16(+0.26%) |