Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 68.77 | 69.66 | 68.75 | 69.25 | 1,395,915 | +0.37(+0.54%) |
Nov 26, 2014 | 69.01 | 68.88 | 68.88 | 68.88 | 1,766,043 | +0.07(+0.11%) |
Nov 25, 2014 | 68.34 | 68.97 | 68.25 | 68.80 | 2,875,720 | +0.47(+0.68%) |
Nov 24, 2014 | 67.90 | 68.45 | 67.85 | 68.34 | 2,123,897 | +0.74(+1.10%) |
Nov 21, 2014 | 68.05 | 68.18 | 67.36 | 67.60 | 2,957,705 | +0.10(+0.15%) |
Nov 20, 2014 | 66.96 | 67.86 | 66.77 | 67.50 | 3,565,879 | +0.37(+0.56%) |
Nov 19, 2014 | 67.75 | 67.80 | 66.99 | 67.12 | 2,610,852 | -0.54(-0.80%) |
Nov 18, 2014 | 67.84 | 68.28 | 67.63 | 67.66 | 3,118,879 | +0.12(+0.18%) |
Nov 17, 2014 | 68.03 | 68.03 | 66.90 | 67.54 | 3,521,220 | -0.52(-0.76%) |
Nov 14, 2014 | 67.76 | 68.22 | 67.76 | 68.05 | 2,953,343 | +0.13(+0.20%) |
Nov 13, 2014 | 68.26 | 68.53 | 67.59 | 67.92 | 3,162,344 | +0.03(+0.04%) |
Nov 12, 2014 | 68.21 | 68.26 | 67.64 | 67.90 | 2,893,333 | -0.51(-0.74%) |
Nov 11, 2014 | 68.45 | 69.26 | 68.11 | 68.40 | 4,257,559 | -0.88(-1.27%) |
Nov 10, 2014 | 68.75 | 69.34 | 68.70 | 69.29 | 2,651,564 | +0.53(+0.77%) |
Nov 07, 2014 | 68.44 | 69.20 | 68.25 | 68.75 | 2,480,972 | +0.43(+0.63%) |
Nov 06, 2014 | 67.92 | 68.51 | 67.62 | 68.32 | 2,899,182 | +0.65(+0.96%) |
Nov 05, 2014 | 68.58 | 68.66 | 67.44 | 67.67 | 4,768,712 | -0.72(-1.05%) |
Nov 04, 2014 | 68.64 | 68.70 | 67.87 | 68.39 | 2,652,065 | -0.17(-0.24%) |
Nov 03, 2014 | 68.83 | 69.10 | 68.43 | 68.56 | 2,485,221 | -0.08(-0.12%) |
Oct 31, 2014 | 68.72 | 68.89 | 68.36 | 68.64 | 3,215,408 | +0.86(+1.27%) |
Oct 30, 2014 | 67.51 | 68.30 | 67.35 | 67.78 | 2,685,822 | +0.36(+0.54%) |
Oct 29, 2014 | 67.03 | 67.34 | 66.83 | 67.41 | 3,026,010 | +0.50(+0.74%) |
Oct 28, 2014 | 66.02 | 67.01 | 65.97 | 66.92 | 2,715,178 | +1.37(+2.09%) |
Oct 27, 2014 | 65.72 | 65.74 | 65.40 | 65.55 | 3,226,367 | -0.19(-0.29%) |
Oct 24, 2014 | 65.23 | 65.81 | 65.05 | 65.74 | 2,760,963 | +0.73(+1.12%) |
Oct 23, 2014 | 65.25 | 65.45 | 64.86 | 65.01 | 2,780,993 | +0.45(+0.69%) |
Oct 22, 2014 | 65.11 | 65.32 | 64.52 | 64.56 | 4,258,337 | -0.70(-1.08%) |
Oct 21, 2014 | 64.10 | 65.30 | 63.60 | 65.27 | 5,628,043 | +1.82(+2.88%) |
Oct 20, 2014 | 63.22 | 63.60 | 63.03 | 63.44 | 5,521,235 | +0.06(+0.09%) |
Oct 17, 2014 | 63.02 | 63.67 | 62.26 | 63.38 | 11,760,449 | -1.74(-2.67%) |
Oct 16, 2014 | 64.56 | 65.90 | 64.30 | 65.13 | 7,211,137 | -0.56(-0.86%) |
Oct 15, 2014 | 65.56 | 66.50 | 64.55 | 65.69 | 8,583,056 | -0.68(-1.02%) |
Oct 14, 2014 | 66.02 | 66.74 | 65.96 | 66.37 | 3,484,497 | +0.46(+0.69%) |
Oct 13, 2014 | 66.54 | 67.02 | 65.86 | 65.91 | 3,602,026 | -0.73(-1.10%) |
Oct 10, 2014 | 67.54 | 68.12 | 66.63 | 66.64 | 3,302,584 | -0.90(-1.33%) |
Oct 09, 2014 | 68.51 | 68.92 | 67.45 | 67.54 | 3,562,884 | -1.09(-1.59%) |
Oct 08, 2014 | 67.27 | 68.77 | 66.93 | 68.63 | 4,064,515 | +1.61(+2.40%) |
Oct 07, 2014 | 67.62 | 67.85 | 67.02 | 67.02 | 3,766,819 | -1.16(-1.70%) |
Oct 06, 2014 | 68.67 | 68.82 | 67.85 | 68.19 | 2,354,488 | -0.05(-0.07%) |
Oct 03, 2014 | 68.07 | 68.55 | 68.02 | 68.24 | 4,096,397 | +0.95(+1.42%) |
Oct 02, 2014 | 66.91 | 67.59 | 66.46 | 67.28 | 3,281,955 | +0.43(+0.65%) |
Oct 01, 2014 | 67.80 | 67.93 | 66.82 | 66.85 | 4,022,751 | -0.84(-1.24%) |
Sep 30, 2014 | 67.95 | 68.33 | 67.64 | 67.69 | 4,173,225 | -0.17(-0.26%) |
Sep 29, 2014 | 67.00 | 68.03 | 66.97 | 67.86 | 3,778,526 | +0.18(+0.27%) |
Sep 26, 2014 | 67.22 | 67.85 | 67.08 | 67.68 | 2,763,802 | +0.50(+0.74%) |
Sep 25, 2014 | 68.23 | 68.43 | 67.18 | 67.18 | 3,897,546 | -1.17(-1.71%) |
Sep 24, 2014 | 68.18 | 68.43 | 67.72 | 68.35 | 2,603,211 | +0.31(+0.45%) |
Sep 23, 2014 | 68.67 | 69.00 | 68.04 | 68.04 | 3,383,370 | -1.03(-1.49%) |
Sep 22, 2014 | 69.60 | 69.95 | 69.04 | 69.07 | 2,547,255 | -0.65(-0.93%) |
Sep 19, 2014 | 70.01 | 70.21 | 69.57 | 69.72 | 5,219,409 | +0.33(+0.48%) |
Sep 18, 2014 | 68.97 | 69.65 | 68.81 | 69.39 | 5,063,513 | +0.66(+0.95%) |
Sep 17, 2014 | 68.40 | 69.06 | 68.11 | 68.73 | 4,913,738 | +0.58(+0.85%) |
Sep 16, 2014 | 67.63 | 68.41 | 67.38 | 68.15 | 3,486,635 | +0.56(+0.83%) |
Sep 15, 2014 | 67.27 | 67.82 | 67.11 | 67.59 | 4,366,451 | +0.46(+0.69%) |
Sep 12, 2014 | 67.27 | 67.36 | 66.89 | 67.12 | 3,556,652 | -0.24(-0.36%) |
Sep 11, 2014 | 67.21 | 67.46 | 67.12 | 67.36 | 2,568,127 | +0.00(+0.00%) |
Sep 10, 2014 | 67.68 | 68.19 | 67.34 | 67.36 | 3,712,323 | -0.24(-0.36%) |
Sep 09, 2014 | 68.00 | 68.05 | 67.57 | 67.61 | 2,346,173 | -0.46(-0.68%) |
Sep 08, 2014 | 68.35 | 68.65 | 67.88 | 68.07 | 2,298,999 | -0.51(-0.74%) |
Sep 05, 2014 | 68.42 | 68.71 | 68.12 | 68.58 | 1,954,178 | +0.16(+0.23%) |
Sep 04, 2014 | 68.57 | 68.92 | 68.15 | 68.42 | 2,282,161 | -0.02(-0.04%) |
Sep 03, 2014 | 68.67 | 68.77 | 68.37 | 68.44 | 2,661,731 | -0.04(-0.06%) |