Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 65.90 | 66.30 | 65.69 | 65.80 | 12,672 | -2.91(-4.24%) |
Nov 26, 2014 | 68.71 | 68.71 | 68.71 | 0 | +0.41(+0.60%) | |
Nov 25, 2014 | 67.35 | 68.30 | 67.28 | 68.30 | 118,395 | +1.66(+2.50%) |
Nov 24, 2014 | 66.80 | 67.49 | 66.45 | 66.64 | 77,976 | +0.01(+0.02%) |
Nov 21, 2014 | 67.16 | 67.16 | 66.32 | 66.62 | 45,771 | +0.37(+0.56%) |
Nov 20, 2014 | 66.20 | 66.45 | 66.01 | 66.25 | 28,464 | -0.01(-0.02%) |
Nov 19, 2014 | 66.12 | 66.68 | 65.91 | 66.26 | 169,929 | +0.32(+0.49%) |
Nov 18, 2014 | 66.25 | 66.44 | 65.86 | 65.94 | 66,383 | -0.57(-0.86%) |
Nov 17, 2014 | 66.78 | 66.30 | 66.51 | 38,693 | +0.33(+0.50%) | |
Nov 14, 2014 | 66.44 | 66.94 | 66.18 | 66.18 | 98,812 | -0.50(-0.76%) |
Nov 13, 2014 | 66.55 | 67.00 | 66.35 | 66.69 | 620,595 | -1.30(-1.90%) |
Nov 12, 2014 | 67.93 | 68.29 | 67.81 | 67.98 | 24,357 | -1.86(-2.66%) |
Nov 11, 2014 | 69.60 | 69.84 | 69.39 | 69.84 | 37,186 | +0.44(+0.63%) |
Nov 10, 2014 | 69.48 | 69.56 | 69.23 | 69.40 | 24,816 | +0.15(+0.21%) |
Nov 07, 2014 | 68.98 | 69.35 | 68.67 | 69.25 | 48,615 | -0.02(-0.03%) |
Nov 06, 2014 | 69.72 | 69.85 | 69.02 | 69.27 | 33,897 | +0.92(+1.35%) |
Nov 05, 2014 | 68.07 | 68.42 | 67.88 | 68.35 | 33,278 | +0.50(+0.74%) |
Nov 04, 2014 | 68.00 | 68.25 | 67.45 | 67.85 | 135,728 | +0.95(+1.42%) |
Nov 03, 2014 | 67.46 | 67.46 | 66.65 | 66.90 | 26,529 | -0.56(-0.83%) |
Oct 31, 2014 | 67.13 | 67.75 | 66.36 | 67.46 | 26,969 | +1.96(+2.99%) |
Oct 30, 2014 | 64.52 | 65.68 | 64.41 | 65.50 | 24,173 | +1.34(+2.09%) |
Oct 29, 2014 | 64.45 | 64.95 | 64.15 | 64.16 | 27,897 | +0.46(+0.72%) |
Oct 28, 2014 | 63.79 | 63.89 | 63.50 | 63.70 | 82,345 | +0.64(+1.02%) |
Oct 27, 2014 | 63.50 | 64.48 | 62.98 | 63.06 | 18,237 | -1.42(-2.20%) |
Oct 24, 2014 | 64.06 | 64.48 | 64.00 | 64.48 | 22,939 | +0.16(+0.25%) |
Oct 23, 2014 | 63.80 | 64.67 | 63.46 | 64.32 | 27,571 | +0.10(+0.16%) |
Oct 22, 2014 | 64.51 | 65.05 | 64.07 | 64.22 | 69,561 | -0.84(-1.28%) |
Oct 21, 2014 | 65.69 | 66.00 | 64.59 | 65.06 | 172,721 | -1.25(-1.89%) |
Oct 20, 2014 | 67.12 | 67.16 | 65.75 | 66.31 | 48,862 | -0.93(-1.38%) |
Oct 17, 2014 | 64.34 | 68.20 | 64.00 | 67.24 | 53,769 | -8.47(-11.19%) |
Oct 16, 2014 | 73.80 | 76.00 | 73.80 | 75.71 | 26,152 | +1.07(+1.43%) |
Oct 15, 2014 | 75.74 | 75.74 | 73.44 | 74.64 | 75,166 | -1.31(-1.72%) |
Oct 14, 2014 | 76.33 | 76.67 | 75.87 | 75.95 | 106,192 | +1.17(+1.56%) |
Oct 13, 2014 | 76.44 | 76.44 | 74.68 | 74.78 | 25,956 | +0.10(+0.13%) |
Oct 10, 2014 | 75.37 | 75.37 | 74.36 | 74.68 | 52,936 | -0.72(-0.95%) |
Oct 09, 2014 | 77.23 | 77.23 | 75.40 | 75.40 | 39,027 | -2.05(-2.65%) |
Oct 08, 2014 | 75.89 | 77.45 | 75.74 | 77.45 | 5,843 | +1.84(+2.43%) |
Oct 07, 2014 | 75.63 | 75.94 | 75.53 | 75.61 | 4,336 | -1.97(-2.54%) |
Oct 06, 2014 | 77.03 | 77.64 | 77.00 | 77.58 | 24,109 | +1.16(+1.52%) |
Oct 03, 2014 | 76.01 | 76.59 | 75.84 | 76.42 | 44,154 | -0.01(-0.01%) |
Oct 02, 2014 | 76.11 | 76.65 | 75.99 | 76.43 | 38,748 | -0.13(-0.17%) |
Oct 01, 2014 | 77.23 | 77.23 | 76.25 | 76.56 | 10,463 | -1.99(-2.53%) |
Sep 30, 2014 | 78.16 | 78.74 | 78.16 | 78.55 | 16,964 | -0.41(-0.52%) |
Sep 29, 2014 | 78.90 | 79.21 | 78.67 | 78.96 | 7,657 | -0.03(-0.04%) |
Sep 26, 2014 | 78.58 | 79.04 | 78.45 | 78.99 | 14,224 | +0.42(+0.54%) |
Sep 25, 2014 | 79.52 | 79.52 | 78.28 | 78.56 | 15,464 | -1.30(-1.62%) |
Sep 24, 2014 | 79.62 | 80.10 | 79.56 | 79.86 | 10,447 | +0.60(+0.76%) |
Sep 23, 2014 | 80.00 | 80.00 | 79.25 | 79.26 | 11,479 | -3.18(-3.86%) |
Sep 22, 2014 | 82.83 | 83.65 | 82.06 | 82.44 | 16,741 | -0.58(-0.69%) |
Sep 19, 2014 | 83.74 | 83.74 | 82.86 | 83.02 | 6,247 | -0.45(-0.54%) |
Sep 18, 2014 | 83.19 | 83.91 | 82.72 | 83.47 | 7,377 | +0.75(+0.91%) |
Sep 17, 2014 | 83.19 | 83.36 | 82.53 | 82.72 | 13,809 | -0.23(-0.28%) |
Sep 16, 2014 | 82.60 | 83.02 | 82.07 | 82.95 | 19,506 | +0.44(+0.53%) |
Sep 15, 2014 | 82.70 | 83.00 | 82.00 | 82.52 | 91,482 | -1.06(-1.27%) |
Sep 12, 2014 | 83.37 | 83.58 | 83.58 | 12,827 | +0.21(+0.25%) | |
Sep 11, 2014 | 83.98 | 83.98 | 83.07 | 83.37 | 18,674 | -0.85(-1.01%) |
Sep 10, 2014 | 84.30 | 83.12 | 84.22 | 29,754 | +1.55(+1.87%) | |
Sep 09, 2014 | 82.70 | 82.92 | 82.50 | 82.67 | 13,627 | +0.52(+0.63%) |
Sep 08, 2014 | 82.52 | 82.78 | 82.00 | 82.15 | 12,509 | -1.85(-2.20%) |
Sep 05, 2014 | 83.86 | 84.00 | 83.48 | 84.00 | 13,850 | +0.06(+0.07%) |
Sep 04, 2014 | 84.43 | 84.58 | 83.88 | 83.94 | 16,071 | -0.95(-1.12%) |
Sep 03, 2014 | 85.40 | 85.57 | 84.54 | 84.89 | 16,188 | -0.77(-0.90%) |