Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 68.70 | 69.59 | 68.68 | 69.19 | 1,397,272 | +0.37(+0.54%) |
Nov 26, 2014 | 68.94 | 68.81 | 68.81 | 68.81 | 1,767,760 | +0.07(+0.11%) |
Nov 25, 2014 | 68.27 | 68.90 | 68.18 | 68.74 | 2,878,515 | +0.47(+0.68%) |
Nov 24, 2014 | 67.84 | 68.38 | 67.78 | 68.27 | 2,125,961 | +0.74(+1.10%) |
Nov 21, 2014 | 67.98 | 68.11 | 67.30 | 67.53 | 2,960,580 | +0.10(+0.15%) |
Nov 20, 2014 | 66.90 | 67.80 | 66.71 | 67.43 | 3,569,345 | +0.37(+0.56%) |
Nov 19, 2014 | 67.69 | 67.74 | 66.92 | 67.06 | 2,613,389 | -0.54(-0.80%) |
Nov 18, 2014 | 67.77 | 68.21 | 67.56 | 67.60 | 3,121,910 | +0.12(+0.18%) |
Nov 17, 2014 | 67.96 | 67.96 | 66.83 | 67.47 | 3,524,642 | -0.52(-0.76%) |
Nov 14, 2014 | 67.70 | 68.15 | 67.69 | 67.99 | 2,956,213 | +0.13(+0.20%) |
Nov 13, 2014 | 68.20 | 68.46 | 67.52 | 67.86 | 3,165,417 | +0.02(+0.04%) |
Nov 12, 2014 | 68.15 | 68.20 | 67.57 | 67.83 | 2,896,145 | -0.51(-0.74%) |
Nov 11, 2014 | 68.38 | 69.19 | 68.05 | 68.34 | 4,261,697 | -0.88(-1.27%) |
Nov 10, 2014 | 68.69 | 69.27 | 68.64 | 69.22 | 2,654,142 | +0.53(+0.77%) |
Nov 07, 2014 | 68.37 | 69.14 | 68.19 | 68.69 | 2,483,383 | +0.43(+0.63%) |
Nov 06, 2014 | 67.86 | 68.45 | 67.56 | 68.25 | 2,902,000 | +0.65(+0.96%) |
Nov 05, 2014 | 68.51 | 68.59 | 67.37 | 67.61 | 4,773,347 | -0.72(-1.05%) |
Nov 04, 2014 | 68.58 | 68.63 | 67.80 | 68.33 | 2,654,643 | -0.17(-0.24%) |
Nov 03, 2014 | 68.77 | 69.03 | 68.36 | 68.49 | 2,487,637 | -0.08(-0.12%) |
Oct 31, 2014 | 68.66 | 68.82 | 68.29 | 68.58 | 3,218,533 | +0.86(+1.27%) |
Oct 30, 2014 | 67.44 | 68.24 | 67.28 | 67.71 | 2,688,432 | +0.36(+0.54%) |
Oct 29, 2014 | 66.97 | 67.27 | 66.76 | 67.35 | 3,028,951 | +0.50(+0.74%) |
Oct 28, 2014 | 65.96 | 66.94 | 65.91 | 66.85 | 2,717,817 | +1.37(+2.09%) |
Oct 27, 2014 | 65.66 | 65.68 | 65.34 | 65.48 | 3,229,503 | -0.19(-0.29%) |
Oct 24, 2014 | 65.16 | 65.74 | 64.99 | 65.68 | 2,763,646 | +0.73(+1.12%) |
Oct 23, 2014 | 65.19 | 65.39 | 64.80 | 64.95 | 2,783,696 | +0.45(+0.69%) |
Oct 22, 2014 | 65.05 | 65.26 | 64.46 | 64.50 | 4,262,476 | -0.70(-1.08%) |
Oct 21, 2014 | 64.03 | 65.23 | 63.54 | 65.20 | 5,633,514 | +1.82(+2.88%) |
Oct 20, 2014 | 63.16 | 63.54 | 62.97 | 63.38 | 5,526,602 | +0.06(+0.09%) |
Oct 17, 2014 | 62.96 | 63.60 | 62.20 | 63.32 | 11,771,881 | -1.74(-2.67%) |
Oct 16, 2014 | 64.50 | 65.83 | 64.24 | 65.06 | 7,218,146 | -0.56(-0.86%) |
Oct 15, 2014 | 65.49 | 66.44 | 64.48 | 65.63 | 8,591,399 | -0.68(-1.02%) |
Oct 14, 2014 | 65.96 | 66.68 | 65.90 | 66.31 | 3,487,884 | +0.46(+0.69%) |
Oct 13, 2014 | 66.47 | 66.95 | 65.79 | 65.85 | 3,605,527 | -0.73(-1.10%) |
Oct 10, 2014 | 67.47 | 68.05 | 66.56 | 66.58 | 3,305,794 | -0.89(-1.33%) |
Oct 09, 2014 | 68.44 | 68.85 | 67.38 | 67.47 | 3,566,347 | -1.09(-1.59%) |
Oct 08, 2014 | 67.20 | 68.71 | 66.87 | 68.57 | 4,068,466 | +1.61(+2.40%) |
Oct 07, 2014 | 67.56 | 67.78 | 66.96 | 66.96 | 3,770,480 | -1.16(-1.70%) |
Oct 06, 2014 | 68.61 | 68.76 | 67.79 | 68.12 | 2,356,776 | -0.05(-0.07%) |
Oct 03, 2014 | 68.00 | 68.48 | 67.96 | 68.17 | 4,100,379 | +0.95(+1.42%) |
Oct 02, 2014 | 66.84 | 67.52 | 66.40 | 67.22 | 3,285,145 | +0.43(+0.65%) |
Oct 01, 2014 | 67.73 | 67.86 | 66.75 | 66.79 | 4,026,662 | -0.84(-1.24%) |
Sep 30, 2014 | 67.89 | 68.27 | 67.57 | 67.62 | 4,177,281 | -0.17(-0.26%) |
Sep 29, 2014 | 66.93 | 67.96 | 66.90 | 67.80 | 3,782,199 | +0.18(+0.27%) |
Sep 26, 2014 | 67.15 | 67.78 | 67.01 | 67.61 | 2,766,489 | +0.50(+0.74%) |
Sep 25, 2014 | 68.16 | 68.36 | 67.12 | 67.12 | 3,901,334 | -1.17(-1.71%) |
Sep 24, 2014 | 68.11 | 68.37 | 67.66 | 68.29 | 2,605,741 | +0.31(+0.45%) |
Sep 23, 2014 | 68.61 | 68.93 | 67.97 | 67.98 | 3,386,659 | -1.03(-1.49%) |
Sep 22, 2014 | 69.54 | 69.88 | 68.97 | 69.01 | 2,549,730 | -0.65(-0.93%) |
Sep 19, 2014 | 69.94 | 70.14 | 69.50 | 69.65 | 5,224,482 | +0.33(+0.48%) |
Sep 18, 2014 | 68.90 | 69.59 | 68.74 | 69.32 | 5,068,434 | +0.65(+0.95%) |
Sep 17, 2014 | 68.33 | 68.99 | 68.05 | 68.67 | 4,918,515 | +0.58(+0.85%) |
Sep 16, 2014 | 67.56 | 68.34 | 67.32 | 68.09 | 3,490,024 | +0.56(+0.83%) |
Sep 15, 2014 | 67.21 | 67.75 | 67.04 | 67.52 | 4,370,695 | +0.46(+0.69%) |
Sep 12, 2014 | 67.21 | 67.29 | 66.83 | 67.06 | 3,560,109 | -0.24(-0.36%) |
Sep 11, 2014 | 67.14 | 67.39 | 67.05 | 67.30 | 2,570,624 | +0.00(+0.00%) |
Sep 10, 2014 | 67.61 | 68.13 | 67.27 | 67.30 | 3,715,931 | -0.24(-0.36%) |
Sep 09, 2014 | 67.93 | 67.99 | 67.51 | 67.54 | 2,348,453 | -0.46(-0.68%) |
Sep 08, 2014 | 68.29 | 68.58 | 67.81 | 68.00 | 2,301,234 | -0.51(-0.74%) |
Sep 05, 2014 | 68.35 | 68.64 | 68.05 | 68.51 | 1,956,078 | +0.16(+0.23%) |
Sep 04, 2014 | 68.50 | 68.85 | 68.09 | 68.35 | 2,284,380 | -0.02(-0.04%) |
Sep 03, 2014 | 68.61 | 68.71 | 68.30 | 68.38 | 2,664,318 | -0.04(-0.06%) |