Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 68.76 | 69.65 | 68.74 | 69.24 | 1,396,094 | +0.37(+0.54%) |
Nov 26, 2014 | 69.00 | 68.87 | 68.87 | 68.87 | 1,766,269 | +0.07(+0.11%) |
Nov 25, 2014 | 68.33 | 68.96 | 68.24 | 68.79 | 2,876,088 | +0.47(+0.68%) |
Nov 24, 2014 | 67.90 | 68.44 | 67.84 | 68.33 | 2,124,169 | +0.74(+1.10%) |
Nov 21, 2014 | 68.04 | 68.17 | 67.36 | 67.59 | 2,958,084 | +0.10(+0.15%) |
Nov 20, 2014 | 66.96 | 67.85 | 66.76 | 67.49 | 3,566,335 | +0.37(+0.56%) |
Nov 19, 2014 | 67.75 | 67.80 | 66.98 | 67.11 | 2,611,186 | -0.54(-0.80%) |
Nov 18, 2014 | 67.83 | 68.27 | 67.62 | 67.65 | 3,119,278 | +0.12(+0.18%) |
Nov 17, 2014 | 68.02 | 68.02 | 66.89 | 67.53 | 3,521,670 | -0.52(-0.76%) |
Nov 14, 2014 | 67.75 | 68.21 | 67.75 | 68.05 | 2,953,721 | +0.13(+0.20%) |
Nov 13, 2014 | 68.25 | 68.52 | 67.58 | 67.91 | 3,162,749 | +0.02(+0.04%) |
Nov 12, 2014 | 68.20 | 68.25 | 67.63 | 67.89 | 2,893,704 | -0.51(-0.74%) |
Nov 11, 2014 | 68.44 | 69.25 | 68.10 | 68.40 | 4,258,104 | -0.88(-1.27%) |
Nov 10, 2014 | 68.74 | 69.33 | 68.69 | 69.28 | 2,651,904 | +0.53(+0.77%) |
Nov 07, 2014 | 68.43 | 69.19 | 68.25 | 68.74 | 2,481,289 | +0.43(+0.63%) |
Nov 06, 2014 | 67.91 | 68.50 | 67.61 | 68.31 | 2,899,553 | +0.65(+0.96%) |
Nov 05, 2014 | 68.57 | 68.65 | 67.43 | 67.66 | 4,769,322 | -0.72(-1.05%) |
Nov 04, 2014 | 68.63 | 68.69 | 67.86 | 68.38 | 2,652,404 | -0.17(-0.24%) |
Nov 03, 2014 | 68.82 | 69.09 | 68.42 | 68.55 | 2,485,539 | -0.08(-0.12%) |
Oct 31, 2014 | 68.72 | 68.88 | 68.35 | 68.63 | 3,215,819 | +0.86(+1.27%) |
Oct 30, 2014 | 67.50 | 68.29 | 67.34 | 67.77 | 2,686,166 | +0.36(+0.54%) |
Oct 29, 2014 | 67.02 | 67.33 | 66.82 | 67.41 | 3,026,397 | +0.50(+0.74%) |
Oct 28, 2014 | 66.01 | 67.00 | 65.96 | 66.91 | 2,715,525 | +1.37(+2.09%) |
Oct 27, 2014 | 65.71 | 65.73 | 65.39 | 65.54 | 3,226,780 | -0.19(-0.29%) |
Oct 24, 2014 | 65.22 | 65.80 | 65.04 | 65.73 | 2,761,316 | +0.73(+1.12%) |
Oct 23, 2014 | 65.24 | 65.44 | 64.85 | 65.00 | 2,781,349 | +0.45(+0.69%) |
Oct 22, 2014 | 65.10 | 65.32 | 64.51 | 64.55 | 4,258,882 | -0.70(-1.08%) |
Oct 21, 2014 | 64.09 | 65.29 | 63.59 | 65.26 | 5,628,764 | +1.82(+2.88%) |
Oct 20, 2014 | 63.21 | 63.59 | 63.02 | 63.43 | 5,521,942 | +0.06(+0.09%) |
Oct 17, 2014 | 63.01 | 63.66 | 62.26 | 63.38 | 11,761,955 | -1.74(-2.67%) |
Oct 16, 2014 | 64.55 | 65.89 | 64.30 | 65.12 | 7,212,060 | -0.56(-0.86%) |
Oct 15, 2014 | 65.55 | 66.49 | 64.54 | 65.68 | 8,584,155 | -0.68(-1.02%) |
Oct 14, 2014 | 66.01 | 66.73 | 65.95 | 66.36 | 3,484,943 | +0.46(+0.69%) |
Oct 13, 2014 | 66.53 | 67.01 | 65.85 | 65.91 | 3,602,487 | -0.73(-1.10%) |
Oct 10, 2014 | 67.53 | 68.11 | 66.62 | 66.63 | 3,303,007 | -0.90(-1.33%) |
Oct 09, 2014 | 68.50 | 68.91 | 67.44 | 67.53 | 3,563,340 | -1.09(-1.60%) |
Oct 08, 2014 | 67.26 | 68.77 | 66.92 | 68.62 | 4,065,035 | +1.61(+2.40%) |
Oct 07, 2014 | 67.61 | 67.84 | 67.02 | 67.02 | 3,767,301 | -1.16(-1.70%) |
Oct 06, 2014 | 68.67 | 68.82 | 67.85 | 68.18 | 2,354,789 | -0.05(-0.07%) |
Oct 03, 2014 | 68.06 | 68.54 | 68.02 | 68.23 | 4,096,921 | +0.95(+1.42%) |
Oct 02, 2014 | 66.90 | 67.58 | 66.45 | 67.27 | 3,282,375 | +0.43(+0.65%) |
Oct 01, 2014 | 67.79 | 67.92 | 66.81 | 66.84 | 4,023,266 | -0.84(-1.24%) |
Sep 30, 2014 | 67.94 | 68.33 | 67.63 | 67.68 | 4,173,759 | -0.17(-0.26%) |
Sep 29, 2014 | 66.99 | 68.02 | 66.96 | 67.85 | 3,779,010 | +0.18(+0.27%) |
Sep 26, 2014 | 67.21 | 67.84 | 67.07 | 67.67 | 2,764,156 | +0.50(+0.74%) |
Sep 25, 2014 | 68.22 | 68.42 | 67.17 | 67.17 | 3,898,045 | -1.17(-1.71%) |
Sep 24, 2014 | 68.17 | 68.43 | 67.71 | 68.34 | 2,603,544 | +0.31(+0.45%) |
Sep 23, 2014 | 68.67 | 68.99 | 68.03 | 68.04 | 3,383,804 | -1.03(-1.49%) |
Sep 22, 2014 | 69.59 | 69.94 | 69.03 | 69.06 | 2,547,581 | -0.65(-0.93%) |
Sep 19, 2014 | 70.00 | 70.20 | 69.56 | 69.71 | 5,220,077 | +0.33(+0.48%) |
Sep 18, 2014 | 68.96 | 69.64 | 68.80 | 69.38 | 5,064,161 | +0.66(+0.95%) |
Sep 17, 2014 | 68.39 | 69.05 | 68.10 | 68.72 | 4,914,367 | +0.58(+0.85%) |
Sep 16, 2014 | 67.62 | 68.40 | 67.37 | 68.14 | 3,487,081 | +0.56(+0.83%) |
Sep 15, 2014 | 67.26 | 67.81 | 67.10 | 67.58 | 4,367,010 | +0.46(+0.69%) |
Sep 12, 2014 | 67.26 | 67.35 | 66.88 | 67.12 | 3,557,107 | -0.24(-0.36%) |
Sep 11, 2014 | 67.20 | 67.45 | 67.11 | 67.36 | 2,568,456 | +0.00(+0.00%) |
Sep 10, 2014 | 67.67 | 68.19 | 67.33 | 67.36 | 3,712,798 | -0.24(-0.36%) |
Sep 09, 2014 | 67.99 | 68.04 | 67.56 | 67.60 | 2,346,473 | -0.46(-0.68%) |
Sep 08, 2014 | 68.34 | 68.64 | 67.87 | 68.06 | 2,299,294 | -0.51(-0.74%) |
Sep 05, 2014 | 68.41 | 68.70 | 68.11 | 68.57 | 1,954,429 | +0.16(+0.23%) |
Sep 04, 2014 | 68.56 | 68.91 | 68.14 | 68.41 | 2,282,454 | -0.02(-0.04%) |
Sep 03, 2014 | 68.67 | 68.77 | 68.36 | 68.43 | 2,662,071 | -0.04(-0.06%) |