Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 67.03 | 67.03 | 66.56 | 66.57 | 2,493,459 | -0.67(-1.00%) |
Nov 26, 2014 | 67.18 | 67.25 | 67.25 | 67.25 | 1,618,160 | +0.07(+0.10%) |
Nov 25, 2014 | 67.11 | 67.18 | 67.03 | 67.18 | 2,743,327 | +0.10(+0.15%) |
Nov 24, 2014 | 67.14 | 67.18 | 67.04 | 67.08 | 2,719,837 | +0.02(+0.03%) |
Nov 21, 2014 | 66.94 | 67.16 | 66.93 | 67.06 | 3,196,787 | +0.37(+0.55%) |
Nov 20, 2014 | 66.59 | 66.71 | 66.51 | 66.69 | 1,779,017 | -0.03(-0.05%) |
Nov 19, 2014 | 66.72 | 66.77 | 66.52 | 66.72 | 3,998,123 | -0.07(-0.10%) |
Nov 18, 2014 | 66.89 | 67.01 | 66.79 | 66.79 | 5,658,540 | -0.13(-0.20%) |
Nov 17, 2014 | 66.96 | 67.13 | 66.93 | 66.93 | 3,505,757 | -0.12(-0.18%) |
Nov 14, 2014 | 67.31 | 67.35 | 67.01 | 67.04 | 4,616,914 | -0.22(-0.32%) |
Nov 13, 2014 | 67.55 | 67.65 | 67.25 | 67.26 | 5,464,737 | -0.35(-0.52%) |
Nov 12, 2014 | 67.67 | 67.70 | 67.55 | 67.62 | 4,374,044 | -0.12(-0.17%) |
Nov 11, 2014 | 67.65 | 67.77 | 67.55 | 67.73 | 3,010,550 | +0.13(+0.20%) |
Nov 10, 2014 | 67.62 | 67.63 | 67.55 | 67.60 | 1,260,578 | +0.02(+0.02%) |
Nov 07, 2014 | 67.51 | 67.58 | 67.45 | 67.58 | 2,759,256 | +0.03(+0.05%) |
Nov 06, 2014 | 67.36 | 67.56 | 67.36 | 67.55 | 2,739,205 | +0.13(+0.20%) |
Nov 05, 2014 | 67.53 | 67.62 | 67.35 | 67.41 | 3,858,804 | -0.07(-0.10%) |
Nov 04, 2014 | 67.60 | 67.70 | 67.45 | 67.48 | 4,619,765 | -0.22(-0.32%) |
Nov 03, 2014 | 67.70 | 67.77 | 67.58 | 67.70 | 4,373,460 | +0.13(+0.20%) |
Oct 31, 2014 | 67.68 | 67.77 | 67.57 | 67.57 | 3,403,537 | +0.00(+0.00%) |
Oct 30, 2014 | 67.57 | 67.65 | 67.48 | 67.57 | 2,330,900 | -0.03(-0.05%) |
Oct 29, 2014 | 67.62 | 67.62 | 67.42 | 67.60 | 4,204,672 | +0.12(+0.17%) |
Oct 28, 2014 | 67.63 | 67.63 | 67.45 | 67.48 | 4,204,030 | +0.00(+0.00%) |
Oct 27, 2014 | 67.55 | 67.67 | 67.43 | 67.48 | 3,335,080 | -0.22(-0.32%) |
Oct 24, 2014 | 67.45 | 67.73 | 67.40 | 67.70 | 2,801,698 | +0.27(+0.40%) |
Oct 23, 2014 | 67.67 | 67.85 | 67.43 | 67.43 | 6,316,096 | +0.05(+0.07%) |
Oct 22, 2014 | 67.90 | 67.90 | 67.37 | 67.38 | 6,070,863 | -0.47(-0.69%) |
Oct 21, 2014 | 67.75 | 67.87 | 67.57 | 67.85 | 5,927,141 | +0.28(+0.42%) |
Oct 20, 2014 | 66.95 | 67.58 | 66.88 | 67.57 | 6,519,713 | +0.60(+0.90%) |
Oct 17, 2014 | 66.75 | 67.13 | 66.62 | 66.96 | 8,185,161 | +0.60(+0.91%) |
Oct 16, 2014 | 65.51 | 66.38 | 65.51 | 66.36 | 6,146,545 | +0.44(+0.66%) |
Oct 15, 2014 | 66.04 | 66.04 | 65.17 | 65.93 | 7,819,830 | -0.12(-0.18%) |
Oct 14, 2014 | 66.01 | 66.26 | 65.89 | 66.04 | 6,011,971 | +0.15(+0.23%) |
Oct 13, 2014 | 66.11 | 66.36 | 65.84 | 65.89 | 5,252,349 | -0.20(-0.30%) |
Oct 10, 2014 | 66.56 | 66.68 | 66.08 | 66.09 | 11,789,871 | -0.62(-0.93%) |
Oct 09, 2014 | 67.42 | 67.42 | 66.70 | 66.71 | 3,937,435 | -0.69(-1.02%) |
Oct 08, 2014 | 67.13 | 67.43 | 67.08 | 67.40 | 5,030,458 | +0.20(+0.30%) |
Oct 07, 2014 | 67.35 | 67.42 | 67.18 | 67.20 | 4,157,033 | -0.22(-0.32%) |
Oct 06, 2014 | 67.47 | 67.58 | 67.37 | 67.42 | 3,554,145 | +0.05(+0.07%) |
Oct 03, 2014 | 67.33 | 67.50 | 67.22 | 67.37 | 3,414,111 | +0.27(+0.40%) |
Oct 02, 2014 | 67.03 | 67.18 | 66.88 | 67.10 | 3,791,849 | +0.00(+0.00%) |
Oct 01, 2014 | 67.03 | 67.18 | 66.86 | 67.10 | 4,556,065 | +0.15(+0.23%) |
Sep 30, 2014 | 66.83 | 66.96 | 66.68 | 66.94 | 4,378,349 | +0.33(+0.50%) |
Sep 29, 2014 | 66.44 | 66.68 | 66.34 | 66.61 | 5,457,297 | -0.18(-0.27%) |
Sep 26, 2014 | 66.56 | 66.88 | 66.36 | 66.79 | 6,182,973 | -0.08(-0.12%) |
Sep 25, 2014 | 67.13 | 67.19 | 66.76 | 66.88 | 4,903,291 | -0.33(-0.50%) |
Sep 24, 2014 | 67.44 | 67.53 | 67.19 | 67.21 | 3,740,240 | -0.27(-0.39%) |
Sep 23, 2014 | 67.66 | 67.76 | 67.46 | 67.48 | 3,061,319 | -0.30(-0.44%) |
Sep 22, 2014 | 67.96 | 67.96 | 67.78 | 67.78 | 2,518,909 | -0.10(-0.15%) |
Sep 19, 2014 | 67.81 | 67.94 | 67.81 | 67.88 | 2,230,957 | +0.12(+0.17%) |
Sep 18, 2014 | 67.81 | 67.84 | 67.76 | 67.76 | 2,131,431 | +0.05(+0.07%) |
Sep 17, 2014 | 67.64 | 67.83 | 67.59 | 67.71 | 2,599,356 | +0.12(+0.17%) |
Sep 16, 2014 | 67.43 | 67.74 | 67.41 | 67.59 | 2,952,011 | +0.03(+0.05%) |
Sep 15, 2014 | 67.68 | 67.73 | 67.49 | 67.56 | 3,777,330 | -0.10(-0.15%) |
Sep 12, 2014 | 67.64 | 67.73 | 67.58 | 67.66 | 2,024,364 | -0.05(-0.07%) |
Sep 11, 2014 | 67.78 | 67.78 | 67.61 | 67.71 | 2,024,329 | -0.07(-0.10%) |
Sep 10, 2014 | 67.78 | 67.81 | 67.69 | 67.78 | 3,142,486 | -0.03(-0.05%) |
Sep 09, 2014 | 68.11 | 68.14 | 67.78 | 67.81 | 5,958,167 | -0.33(-0.49%) |
Sep 08, 2014 | 68.21 | 68.26 | 68.09 | 68.14 | 1,061,065 | -0.07(-0.10%) |
Sep 05, 2014 | 68.24 | 68.39 | 68.16 | 68.21 | 4,877,496 | -0.07(-0.10%) |
Sep 04, 2014 | 68.51 | 68.59 | 68.23 | 68.28 | 6,262,672 | -0.23(-0.34%) |
Sep 03, 2014 | 68.66 | 68.73 | 68.51 | 68.51 | 2,838,321 | -0.20(-0.29%) |