Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 71.68 | 72.49 | 71.19 | 71.83 | 1,017,366 | +0.39(+0.55%) |
Nov 26, 2014 | 70.43 | 71.44 | 71.44 | 71.44 | 1,282,739 | +1.06(+1.51%) |
Nov 25, 2014 | 69.78 | 70.66 | 69.75 | 70.38 | 1,823,822 | +0.85(+1.23%) |
Nov 24, 2014 | 68.48 | 70.68 | 68.48 | 69.53 | 2,361,475 | +1.16(+1.70%) |
Nov 21, 2014 | 69.16 | 69.26 | 68.10 | 68.37 | 1,693,727 | +0.01(+0.01%) |
Nov 20, 2014 | 67.80 | 68.59 | 67.73 | 68.36 | 1,624,253 | +0.11(+0.17%) |
Nov 19, 2014 | 69.08 | 69.27 | 67.83 | 68.24 | 1,279,933 | -0.68(-0.98%) |
Nov 18, 2014 | 67.78 | 69.31 | 67.77 | 68.92 | 1,553,128 | +1.30(+1.93%) |
Nov 17, 2014 | 69.03 | 69.10 | 66.99 | 67.62 | 2,544,159 | -1.76(-2.53%) |
Nov 14, 2014 | 68.45 | 69.54 | 68.15 | 69.37 | 1,868,935 | +0.83(+1.22%) |
Nov 13, 2014 | 68.88 | 69.53 | 68.22 | 68.54 | 1,986,344 | -0.10(-0.15%) |
Nov 12, 2014 | 69.00 | 69.32 | 68.28 | 68.64 | 1,804,169 | -0.88(-1.26%) |
Nov 11, 2014 | 69.63 | 70.65 | 69.36 | 69.52 | 961,317 | +0.05(+0.07%) |
Nov 10, 2014 | 68.67 | 69.57 | 68.66 | 69.47 | 1,885,101 | +0.86(+1.25%) |
Nov 07, 2014 | 69.25 | 69.29 | 67.64 | 68.61 | 1,150,328 | -0.57(-0.83%) |
Nov 06, 2014 | 69.36 | 69.70 | 68.84 | 69.18 | 1,147,835 | -0.13(-0.19%) |
Nov 05, 2014 | 69.52 | 69.68 | 68.41 | 69.31 | 1,581,247 | +0.35(+0.50%) |
Nov 04, 2014 | 68.71 | 69.94 | 68.43 | 68.97 | 2,127,588 | +0.17(+0.25%) |
Nov 03, 2014 | 67.57 | 69.30 | 67.50 | 68.79 | 1,673,121 | +1.11(+1.64%) |
Oct 31, 2014 | 67.14 | 68.12 | 67.02 | 67.68 | 2,493,688 | +1.57(+2.38%) |
Oct 30, 2014 | 65.78 | 66.29 | 65.07 | 66.11 | 2,083,914 | +0.22(+0.33%) |
Oct 29, 2014 | 65.71 | 66.02 | 65.46 | 65.89 | 2,077,478 | +0.07(+0.11%) |
Oct 28, 2014 | 65.68 | 65.86 | 65.30 | 65.82 | 1,868,628 | +0.57(+0.88%) |
Oct 27, 2014 | 65.61 | 65.68 | 65.68 | 65.24 | 1,783,287 | -0.43(-0.66%) |
Oct 24, 2014 | 66.42 | 66.64 | 65.42 | 65.68 | 2,182,590 | -0.07(-0.11%) |
Oct 23, 2014 | 62.92 | 66.44 | 62.92 | 65.75 | 4,566,710 | +3.28(+5.25%) |
Oct 22, 2014 | 63.72 | 64.07 | 62.30 | 62.47 | 3,274,604 | -1.16(-1.82%) |
Oct 21, 2014 | 62.25 | 64.08 | 61.13 | 63.63 | 3,811,941 | +1.63(+2.64%) |
Oct 20, 2014 | 60.27 | 62.00 | 59.62 | 61.99 | 2,115,404 | +1.85(+3.08%) |
Oct 17, 2014 | 61.25 | 61.85 | 59.94 | 60.14 | 2,090,912 | -0.43(-0.72%) |
Oct 16, 2014 | 59.70 | 60.92 | 59.46 | 60.58 | 2,578,107 | -0.22(-0.36%) |
Oct 15, 2014 | 57.86 | 60.97 | 57.81 | 60.79 | 4,444,647 | +1.92(+3.26%) |
Oct 14, 2014 | 57.75 | 59.18 | 57.75 | 58.87 | 2,638,739 | +1.47(+2.56%) |
Oct 13, 2014 | 58.86 | 59.63 | 57.27 | 57.40 | 4,222,588 | +0.11(+0.20%) |
Oct 10, 2014 | 62.42 | 62.42 | 57.18 | 57.29 | 9,287,021 | -5.78(-9.16%) |
Oct 09, 2014 | 64.36 | 64.63 | 62.78 | 63.07 | 2,201,404 | -1.61(-2.49%) |
Oct 08, 2014 | 63.72 | 64.75 | 62.96 | 64.68 | 1,830,910 | +1.09(+1.71%) |
Oct 07, 2014 | 64.58 | 65.02 | 63.59 | 63.59 | 2,058,004 | -1.46(-2.24%) |
Oct 06, 2014 | 63.91 | 65.81 | 63.85 | 65.05 | 3,977,074 | +1.83(+2.89%) |
Oct 03, 2014 | 63.13 | 63.78 | 62.86 | 63.23 | 1,640,136 | +0.39(+0.62%) |
Oct 02, 2014 | 62.97 | 63.20 | 61.54 | 62.84 | 2,844,704 | -0.32(-0.51%) |
Oct 01, 2014 | 64.92 | 65.09 | 63.10 | 63.16 | 2,158,467 | -1.77(-2.73%) |
Sep 30, 2014 | 65.44 | 65.61 | 64.58 | 64.93 | 1,150,824 | -0.46(-0.70%) |
Sep 29, 2014 | 64.88 | 65.79 | 64.64 | 65.39 | 1,298,572 | +0.02(+0.03%) |
Sep 26, 2014 | 65.21 | 65.66 | 64.81 | 65.38 | 1,583,000 | +0.46(+0.71%) |
Sep 25, 2014 | 65.63 | 65.63 | 64.32 | 64.91 | 2,165,795 | -0.76(-1.15%) |
Sep 24, 2014 | 64.92 | 65.97 | 64.92 | 65.67 | 1,860,344 | +1.00(+1.55%) |
Sep 23, 2014 | 65.30 | 65.60 | 64.54 | 64.67 | 1,416,555 | -0.48(-0.73%) |
Sep 22, 2014 | 65.81 | 65.84 | 64.93 | 65.15 | 1,825,180 | -0.87(-1.32%) |
Sep 19, 2014 | 66.97 | 67.24 | 66.04 | 66.02 | 2,010,186 | -0.71(-1.07%) |
Sep 18, 2014 | 65.73 | 66.85 | 65.38 | 66.73 | 2,294,442 | +1.19(+1.82%) |
Sep 17, 2014 | 64.06 | 65.82 | 64.06 | 65.54 | 3,334,653 | +1.14(+1.77%) |
Sep 16, 2014 | 62.58 | 64.46 | 62.02 | 64.40 | 2,736,202 | +1.70(+2.72%) |
Sep 15, 2014 | 62.72 | 62.93 | 62.11 | 62.70 | 1,806,304 | +0.42(+0.67%) |
Sep 12, 2014 | 63.13 | 63.14 | 62.22 | 62.28 | 1,136,490 | -0.84(-1.34%) |
Sep 11, 2014 | 62.36 | 63.28 | 62.25 | 63.12 | 2,038,433 | +0.56(+0.89%) |
Sep 10, 2014 | 62.32 | 62.45 | 62.08 | 62.57 | 1,953,016 | +0.15(+0.24%) |
Sep 09, 2014 | 62.32 | 62.89 | 62.25 | 62.42 | 2,329,602 | -0.13(-0.21%) |
Sep 08, 2014 | 62.28 | 63.35 | 62.15 | 62.55 | 1,171,711 | +0.15(+0.24%) |
Sep 05, 2014 | 61.85 | 62.42 | 61.72 | 62.40 | 571,923 | +0.44(+0.71%) |
Sep 04, 2014 | 62.35 | 62.93 | 61.93 | 61.96 | 1,395,599 | -0.38(-0.61%) |
Sep 03, 2014 | 62.17 | 62.58 | 61.68 | 62.34 | 1,399,411 | +0.29(+0.46%) |