Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 73.19 | 74.28 | 73.19 | 74.00 | 708,699 | +1.11(+1.52%) |
Nov 26, 2014 | 73.07 | 72.89 | 72.89 | 72.89 | 1,329,300 | -0.37(-0.51%) |
Nov 25, 2014 | 72.65 | 73.73 | 72.55 | 73.26 | 1,764,866 | +0.57(+0.78%) |
Nov 24, 2014 | 72.25 | 72.81 | 72.04 | 72.69 | 1,673,488 | +0.71(+0.99%) |
Nov 21, 2014 | 72.55 | 72.63 | 71.59 | 71.98 | 1,815,051 | +0.22(+0.31%) |
Nov 20, 2014 | 70.87 | 72.12 | 70.87 | 71.76 | 1,494,284 | +0.58(+0.81%) |
Nov 19, 2014 | 71.17 | 71.20 | 70.69 | 71.18 | 2,333,062 | +0.28(+0.39%) |
Nov 18, 2014 | 71.16 | 71.45 | 70.67 | 70.90 | 1,970,650 | +0.15(+0.21%) |
Nov 17, 2014 | 70.00 | 70.77 | 69.83 | 70.75 | 1,258,317 | +0.65(+0.93%) |
Nov 14, 2014 | 70.73 | 70.77 | 69.81 | 70.10 | 1,215,066 | -0.61(-0.86%) |
Nov 13, 2014 | 70.83 | 71.50 | 70.19 | 70.71 | 1,407,964 | +0.05(+0.07%) |
Nov 12, 2014 | 69.32 | 70.74 | 69.04 | 70.66 | 1,552,678 | +0.92(+1.32%) |
Nov 11, 2014 | 70.48 | 70.56 | 69.62 | 69.74 | 1,254,733 | -0.73(-1.04%) |
Nov 10, 2014 | 69.95 | 70.56 | 69.60 | 70.47 | 1,184,680 | +0.52(+0.74%) |
Nov 07, 2014 | 69.93 | 70.35 | 69.49 | 69.95 | 1,168,545 | +0.01(+0.01%) |
Nov 06, 2014 | 69.25 | 70.03 | 69.13 | 69.94 | 1,792,167 | +0.94(+1.36%) |
Nov 05, 2014 | 70.98 | 70.99 | 68.84 | 69.00 | 1,889,798 | -1.35(-1.92%) |
Nov 04, 2014 | 69.64 | 70.54 | 69.63 | 70.35 | 1,617,477 | +0.82(+1.18%) |
Nov 03, 2014 | 69.09 | 69.69 | 69.08 | 69.53 | 1,468,532 | +0.28(+0.40%) |
Oct 31, 2014 | 69.68 | 69.88 | 68.96 | 69.25 | 1,884,305 | +0.31(+0.45%) |
Oct 30, 2014 | 67.87 | 69.26 | 67.52 | 68.94 | 1,683,409 | +1.22(+1.80%) |
Oct 29, 2014 | 67.92 | 68.14 | 67.29 | 67.72 | 1,237,186 | -0.18(-0.27%) |
Oct 28, 2014 | 68.38 | 68.71 | 67.47 | 67.90 | 1,453,199 | -0.02(-0.03%) |
Oct 27, 2014 | 66.35 | 67.96 | 66.80 | 67.92 | 1,832,140 | +1.12(+1.68%) |
Oct 24, 2014 | 67.02 | 67.49 | 66.43 | 66.80 | 1,587,468 | -0.15(-0.22%) |
Oct 23, 2014 | 67.13 | 69.35 | 66.75 | 66.95 | 2,675,344 | +1.52(+2.32%) |
Oct 22, 2014 | 65.37 | 65.63 | 64.45 | 65.43 | 2,433,728 | +0.07(+0.11%) |
Oct 21, 2014 | 64.78 | 65.66 | 64.50 | 65.36 | 1,529,901 | +0.48(+0.74%) |
Oct 20, 2014 | 63.10 | 64.95 | 63.09 | 64.88 | 1,790,173 | +1.79(+2.84%) |
Oct 17, 2014 | 62.22 | 63.31 | 61.76 | 63.09 | 1,857,426 | +1.24(+2.00%) |
Oct 16, 2014 | 61.30 | 62.14 | 60.65 | 61.85 | 2,229,483 | -0.29(-0.47%) |
Oct 15, 2014 | 63.57 | 63.90 | 61.26 | 62.14 | 2,382,671 | -1.94(-3.03%) |
Oct 14, 2014 | 64.04 | 64.60 | 63.99 | 64.08 | 1,593,971 | +0.29(+0.45%) |
Oct 13, 2014 | 64.27 | 64.62 | 63.69 | 63.79 | 1,095,021 | -0.64(-0.99%) |
Oct 10, 2014 | 64.52 | 65.19 | 64.41 | 64.43 | 1,650,822 | +0.17(+0.26%) |
Oct 09, 2014 | 65.32 | 65.77 | 64.10 | 64.26 | 1,879,657 | -0.94(-1.44%) |
Oct 08, 2014 | 64.33 | 65.24 | 64.14 | 65.20 | 1,401,237 | +1.03(+1.61%) |
Oct 07, 2014 | 64.44 | 64.98 | 64.17 | 64.17 | 1,634,709 | -0.52(-0.80%) |
Oct 06, 2014 | 64.98 | 64.98 | 64.07 | 64.69 | 981,858 | -0.05(-0.08%) |
Oct 03, 2014 | 64.18 | 64.90 | 63.60 | 64.74 | 1,841,985 | +1.14(+1.79%) |
Oct 02, 2014 | 63.47 | 63.91 | 63.35 | 63.60 | 2,068,450 | +0.03(+0.05%) |
Oct 01, 2014 | 64.23 | 64.50 | 63.56 | 63.57 | 1,650,555 | -0.74(-1.15%) |
Sep 30, 2014 | 64.23 | 64.51 | 63.87 | 64.31 | 1,116,612 | +0.22(+0.34%) |
Sep 29, 2014 | 63.70 | 64.12 | 63.52 | 64.09 | 1,295,254 | +0.04(+0.06%) |
Sep 26, 2014 | 63.91 | 64.18 | 63.42 | 64.05 | 1,216,354 | +0.10(+0.16%) |
Sep 25, 2014 | 64.62 | 64.62 | 63.75 | 63.95 | 1,055,066 | -0.99(-1.52%) |
Sep 24, 2014 | 63.97 | 64.99 | 63.96 | 64.94 | 1,411,279 | +1.14(+1.79%) |
Sep 23, 2014 | 65.07 | 65.17 | 63.79 | 63.80 | 1,907,618 | -1.52(-2.33%) |
Sep 22, 2014 | 64.10 | 65.43 | 64.08 | 65.32 | 2,422,780 | +1.15(+1.79%) |
Sep 19, 2014 | 63.51 | 64.54 | 63.25 | 64.17 | 2,216,687 | +0.81(+1.28%) |
Sep 18, 2014 | 63.09 | 63.54 | 62.98 | 63.36 | 864,548 | +0.23(+0.36%) |
Sep 17, 2014 | 63.57 | 63.72 | 63.02 | 63.13 | 1,076,534 | -0.38(-0.60%) |
Sep 16, 2014 | 62.56 | 63.69 | 62.42 | 63.51 | 1,753,324 | +0.99(+1.58%) |
Sep 15, 2014 | 62.06 | 62.69 | 61.76 | 62.52 | 1,092,778 | +0.64(+1.03%) |
Sep 12, 2014 | 62.65 | 62.70 | 61.80 | 61.88 | 1,187,491 | -0.92(-1.46%) |
Sep 11, 2014 | 62.21 | 62.84 | 62.16 | 62.80 | 1,118,861 | +0.09(+0.14%) |
Sep 10, 2014 | 62.37 | 62.80 | 62.37 | 62.71 | 969,778 | +0.46(+0.74%) |
Sep 09, 2014 | 62.38 | 62.48 | 61.90 | 62.25 | 1,402,670 | -0.06(-0.10%) |
Sep 08, 2014 | 62.18 | 62.41 | 62.01 | 62.31 | 1,083,581 | +0.08(+0.13%) |
Sep 05, 2014 | 62.54 | 62.65 | 62.06 | 62.23 | 1,209,667 | -0.36(-0.58%) |
Sep 04, 2014 | 63.41 | 63.67 | 62.53 | 62.59 | 1,780,999 | -0.88(-1.39%) |
Sep 03, 2014 | 63.12 | 63.48 | 63.10 | 63.47 | 1,320,356 | +0.44(+0.70%) |