Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 71.82 | 72.00 | 71.47 | 71.67 | 306,367 | +0.10(+0.14%) |
Nov 26, 2014 | 71.73 | 71.57 | 71.57 | 71.57 | 368,900 | -0.28(-0.39%) |
Nov 25, 2014 | 70.98 | 72.13 | 70.94 | 71.85 | 583,678 | +0.80(+1.13%) |
Nov 24, 2014 | 71.79 | 72.00 | 70.45 | 71.05 | 887,101 | -0.90(-1.25%) |
Nov 21, 2014 | 71.97 | 72.06 | 71.71 | 71.95 | 550,004 | +0.46(+0.64%) |
Nov 20, 2014 | 70.65 | 71.78 | 70.58 | 71.49 | 484,028 | +0.61(+0.86%) |
Nov 19, 2014 | 70.82 | 71.01 | 70.24 | 70.88 | 393,605 | +0.06(+0.08%) |
Nov 18, 2014 | 69.91 | 71.34 | 69.89 | 70.82 | 660,593 | +0.44(+0.63%) |
Nov 17, 2014 | 70.27 | 70.51 | 69.76 | 70.38 | 512,025 | -0.24(-0.34%) |
Nov 14, 2014 | 70.61 | 70.73 | 70.22 | 70.62 | 356,257 | +0.11(+0.16%) |
Nov 13, 2014 | 71.29 | 71.53 | 70.32 | 70.51 | 442,442 | -0.53(-0.75%) |
Nov 12, 2014 | 70.93 | 71.37 | 70.69 | 71.04 | 448,612 | -0.29(-0.41%) |
Nov 11, 2014 | 71.05 | 71.92 | 71.05 | 71.33 | 487,983 | +0.17(+0.24%) |
Nov 10, 2014 | 70.60 | 71.43 | 70.32 | 71.16 | 551,523 | +0.36(+0.51%) |
Nov 07, 2014 | 70.51 | 71.08 | 70.32 | 70.80 | 504,957 | +0.14(+0.20%) |
Nov 06, 2014 | 70.90 | 71.04 | 70.52 | 70.66 | 528,197 | -0.06(-0.08%) |
Nov 05, 2014 | 70.76 | 70.90 | 70.15 | 70.72 | 466,851 | +0.25(+0.35%) |
Nov 04, 2014 | 70.03 | 70.77 | 69.93 | 70.47 | 546,972 | +0.36(+0.51%) |
Nov 03, 2014 | 69.70 | 70.15 | 69.55 | 70.11 | 550,683 | +0.51(+0.73%) |
Oct 31, 2014 | 69.90 | 70.05 | 69.40 | 69.60 | 660,784 | +0.62(+0.90%) |
Oct 30, 2014 | 68.07 | 69.25 | 67.65 | 68.98 | 645,109 | +0.42(+0.61%) |
Oct 29, 2014 | 68.58 | 68.58 | 67.86 | 68.56 | 698,938 | +0.21(+0.31%) |
Oct 28, 2014 | 68.40 | 68.99 | 67.70 | 68.35 | 762,372 | +0.36(+0.53%) |
Oct 27, 2014 | 67.42 | 68.05 | 67.33 | 67.99 | 807,701 | +0.66(+0.98%) |
Oct 24, 2014 | 66.68 | 67.37 | 66.28 | 67.33 | 318,933 | +0.56(+0.84%) |
Oct 23, 2014 | 66.88 | 67.22 | 66.51 | 66.77 | 320,692 | +0.76(+1.15%) |
Oct 22, 2014 | 66.81 | 67.25 | 65.99 | 66.01 | 760,555 | -0.60(-0.90%) |
Oct 21, 2014 | 65.27 | 66.68 | 65.27 | 66.61 | 503,346 | +1.87(+2.89%) |
Oct 20, 2014 | 64.10 | 64.94 | 63.98 | 64.74 | 624,192 | +0.51(+0.79%) |
Oct 17, 2014 | 63.62 | 64.52 | 63.38 | 64.23 | 698,500 | +1.24(+1.97%) |
Oct 16, 2014 | 61.70 | 63.36 | 61.70 | 62.99 | 551,842 | +0.21(+0.33%) |
Oct 15, 2014 | 61.05 | 62.95 | 60.78 | 62.78 | 858,232 | +0.96(+1.55%) |
Oct 14, 2014 | 61.73 | 62.57 | 61.53 | 61.82 | 476,849 | +0.30(+0.49%) |
Oct 13, 2014 | 62.03 | 62.83 | 61.50 | 61.52 | 588,021 | -0.38(-0.61%) |
Oct 10, 2014 | 63.31 | 63.42 | 61.87 | 61.90 | 787,765 | -1.71(-2.69%) |
Oct 09, 2014 | 65.23 | 65.49 | 63.58 | 63.61 | 423,853 | -1.83(-2.80%) |
Oct 08, 2014 | 64.60 | 65.52 | 63.47 | 65.44 | 636,145 | +0.74(+1.14%) |
Oct 07, 2014 | 65.56 | 66.15 | 64.60 | 64.70 | 942,940 | -1.11(-1.69%) |
Oct 06, 2014 | 65.99 | 66.21 | 65.51 | 65.81 | 603,872 | +0.25(+0.38%) |
Oct 03, 2014 | 66.28 | 66.42 | 65.41 | 65.56 | 692,011 | -0.50(-0.76%) |
Oct 02, 2014 | 66.52 | 66.89 | 64.93 | 66.06 | 561,114 | -0.34(-0.51%) |
Oct 01, 2014 | 66.34 | 66.71 | 66.04 | 66.40 | 834,293 | +0.00(+0.00%) |
Sep 30, 2014 | 67.33 | 67.36 | 66.40 | 66.40 | 548,364 | -0.76(-1.13%) |
Sep 29, 2014 | 67.06 | 67.45 | 66.92 | 67.16 | 450,909 | -0.56(-0.83%) |
Sep 26, 2014 | 67.38 | 67.76 | 67.09 | 67.72 | 372,956 | +0.44(+0.65%) |
Sep 25, 2014 | 68.02 | 68.11 | 67.27 | 67.28 | 428,599 | -0.96(-1.41%) |
Sep 24, 2014 | 67.90 | 68.38 | 67.73 | 68.24 | 314,745 | +0.36(+0.53%) |
Sep 23, 2014 | 68.03 | 68.50 | 67.79 | 67.88 | 459,829 | -0.42(-0.61%) |
Sep 22, 2014 | 69.66 | 69.66 | 68.25 | 68.30 | 534,152 | -1.57(-2.25%) |
Sep 19, 2014 | 70.75 | 70.77 | 69.54 | 69.87 | 927,460 | -0.38(-0.54%) |
Sep 18, 2014 | 69.84 | 70.50 | 69.84 | 70.25 | 246,691 | +0.51(+0.73%) |
Sep 17, 2014 | 69.65 | 70.05 | 69.47 | 69.74 | 351,371 | +0.06(+0.09%) |
Sep 16, 2014 | 69.39 | 69.81 | 69.14 | 69.68 | 304,293 | +0.73(+1.06%) |
Sep 15, 2014 | 69.93 | 69.99 | 68.88 | 68.95 | 441,331 | -0.82(-1.18%) |
Sep 12, 2014 | 70.40 | 70.40 | 69.31 | 69.77 | 620,669 | -0.67(-0.95%) |
Sep 11, 2014 | 69.67 | 70.61 | 69.34 | 70.44 | 394,420 | +0.60(+0.86%) |
Sep 10, 2014 | 69.86 | 70.38 | 69.64 | 69.84 | 540,164 | +0.10(+0.14%) |
Sep 09, 2014 | 70.56 | 70.74 | 69.62 | 69.74 | 405,853 | -0.81(-1.15%) |
Sep 08, 2014 | 70.66 | 71.09 | 70.14 | 70.55 | 331,138 | -0.14(-0.20%) |
Sep 05, 2014 | 69.70 | 70.73 | 69.47 | 70.69 | 505,441 | +0.47(+0.67%) |
Sep 04, 2014 | 71.17 | 71.50 | 70.15 | 70.22 | 674,484 | -0.81(-1.14%) |
Sep 03, 2014 | 71.00 | 71.31 | 70.79 | 71.03 | 685,021 | +0.03(+0.04%) |