Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 77.91 | 79.57 | 77.60 | 79.41 | 1,320,131 | +1.17(+1.50%) |
Nov 26, 2014 | 76.57 | 78.24 | 78.24 | 78.24 | 2,043,600 | +1.90(+2.49%) |
Nov 25, 2014 | 76.52 | 77.55 | 76.00 | 76.34 | 2,723,064 | +0.29(+0.38%) |
Nov 24, 2014 | 74.16 | 76.29 | 73.77 | 76.05 | 4,140,135 | +2.35(+3.19%) |
Nov 21, 2014 | 74.26 | 75.29 | 72.85 | 73.70 | 3,844,112 | +1.48(+2.05%) |
Nov 20, 2014 | 73.87 | 74.18 | 72.00 | 72.22 | 5,039,460 | -2.44(-3.27%) |
Nov 19, 2014 | 69.00 | 75.26 | 69.00 | 74.66 | 15,298,778 | +6.81(+10.04%) |
Nov 18, 2014 | 65.20 | 67.94 | 65.05 | 67.85 | 3,048,900 | +2.57(+3.94%) |
Nov 17, 2014 | 64.57 | 65.31 | 64.02 | 65.28 | 855,802 | +0.38(+0.59%) |
Nov 14, 2014 | 65.07 | 65.07 | 64.09 | 64.90 | 890,645 | +0.23(+0.36%) |
Nov 13, 2014 | 64.08 | 64.91 | 63.56 | 64.67 | 1,212,528 | +0.85(+1.33%) |
Nov 12, 2014 | 63.40 | 63.99 | 62.72 | 63.82 | 1,077,161 | +0.03(+0.05%) |
Nov 11, 2014 | 63.66 | 63.99 | 63.05 | 63.79 | 1,619,779 | +0.12(+0.19%) |
Nov 10, 2014 | 63.68 | 64.27 | 62.80 | 63.67 | 1,180,266 | -0.03(-0.05%) |
Nov 07, 2014 | 63.76 | 63.82 | 63.14 | 63.70 | 779,421 | +0.05(+0.07%) |
Nov 06, 2014 | 63.43 | 64.11 | 62.79 | 63.66 | 1,888,316 | +0.61(+0.97%) |
Nov 05, 2014 | 63.00 | 64.26 | 62.37 | 63.05 | 2,517,382 | -0.21(-0.33%) |
Nov 04, 2014 | 60.72 | 63.91 | 60.50 | 63.26 | 3,620,962 | -0.55(-0.86%) |
Nov 03, 2014 | 63.36 | 64.49 | 63.03 | 63.81 | 2,605,316 | +0.16(+0.25%) |
Oct 31, 2014 | 64.00 | 64.00 | 62.45 | 63.65 | 2,364,477 | +1.36(+2.18%) |
Oct 30, 2014 | 61.77 | 62.46 | 61.29 | 62.29 | 1,178,263 | +0.34(+0.55%) |
Oct 29, 2014 | 61.53 | 61.72 | 61.26 | 61.95 | 939,097 | +0.52(+0.85%) |
Oct 28, 2014 | 61.71 | 62.09 | 61.23 | 61.43 | 1,657,862 | +0.08(+0.13%) |
Oct 27, 2014 | 62.21 | 62.20 | 60.93 | 61.35 | 1,082,611 | -0.85(-1.37%) |
Oct 24, 2014 | 61.21 | 62.88 | 60.81 | 62.20 | 1,733,838 | +1.20(+1.97%) |
Oct 23, 2014 | 60.41 | 61.55 | 60.04 | 61.00 | 1,531,805 | +1.27(+2.13%) |
Oct 22, 2014 | 60.88 | 61.35 | 59.67 | 59.73 | 1,472,967 | -0.93(-1.53%) |
Oct 21, 2014 | 59.14 | 61.00 | 58.93 | 60.66 | 1,808,591 | +1.96(+3.34%) |
Oct 20, 2014 | 58.76 | 58.91 | 58.13 | 58.70 | 1,275,715 | +0.17(+0.29%) |
Oct 17, 2014 | 58.38 | 59.79 | 58.22 | 58.53 | 2,648,818 | +0.57(+0.98%) |
Oct 16, 2014 | 57.94 | 58.10 | 57.00 | 57.96 | 4,015,639 | -0.90(-1.53%) |
Oct 15, 2014 | 57.39 | 59.45 | 56.17 | 58.86 | 4,329,361 | +0.00(+0.00%) |
Oct 14, 2014 | 60.22 | 60.62 | 57.42 | 58.86 | 3,406,831 | -0.75(-1.26%) |
Oct 13, 2014 | 61.26 | 61.62 | 59.56 | 59.61 | 2,997,316 | -2.02(-3.28%) |
Oct 10, 2014 | 63.31 | 63.90 | 61.54 | 61.63 | 1,992,525 | -1.82(-2.87%) |
Oct 09, 2014 | 63.96 | 64.38 | 63.06 | 63.45 | 1,255,997 | -0.77(-1.20%) |
Oct 08, 2014 | 63.67 | 64.36 | 63.04 | 64.22 | 1,510,877 | +0.51(+0.80%) |
Oct 07, 2014 | 64.15 | 64.49 | 63.40 | 63.71 | 2,029,450 | -0.94(-1.45%) |
Oct 06, 2014 | 65.22 | 65.50 | 64.57 | 64.65 | 1,228,783 | -0.51(-0.78%) |
Oct 03, 2014 | 64.12 | 65.54 | 63.75 | 65.16 | 1,856,977 | +1.58(+2.49%) |
Oct 02, 2014 | 63.43 | 63.71 | 62.09 | 63.58 | 2,768,551 | -0.02(-0.03%) |
Oct 01, 2014 | 64.69 | 64.69 | 62.64 | 63.60 | 2,523,358 | -0.98(-1.52%) |
Sep 30, 2014 | 64.81 | 65.69 | 63.96 | 64.58 | 1,748,057 | -0.43(-0.66%) |
Sep 29, 2014 | 64.65 | 65.26 | 64.12 | 65.01 | 1,535,504 | +0.09(+0.14%) |
Sep 26, 2014 | 63.53 | 64.93 | 63.49 | 64.92 | 1,426,261 | +1.45(+2.28%) |
Sep 25, 2014 | 63.70 | 63.73 | 63.02 | 63.47 | 1,424,222 | -0.50(-0.78%) |
Sep 24, 2014 | 63.26 | 64.08 | 63.01 | 63.97 | 1,147,244 | +0.97(+1.54%) |
Sep 23, 2014 | 63.03 | 63.67 | 62.91 | 63.00 | 1,319,480 | -0.47(-0.74%) |
Sep 22, 2014 | 64.99 | 64.99 | 63.17 | 63.47 | 1,660,358 | -1.51(-2.32%) |
Sep 19, 2014 | 65.97 | 66.06 | 64.81 | 64.98 | 2,040,022 | -0.56(-0.85%) |
Sep 18, 2014 | 66.62 | 66.84 | 65.06 | 65.54 | 2,021,413 | -1.17(-1.75%) |
Sep 17, 2014 | 65.83 | 67.06 | 65.83 | 66.71 | 1,502,777 | +1.17(+1.79%) |
Sep 16, 2014 | 65.41 | 65.90 | 65.03 | 65.54 | 1,094,576 | -0.20(-0.30%) |
Sep 15, 2014 | 66.06 | 66.40 | 65.59 | 65.74 | 983,780 | -0.22(-0.33%) |
Sep 12, 2014 | 66.35 | 66.36 | 65.67 | 65.96 | 743,023 | -0.34(-0.51%) |
Sep 11, 2014 | 65.64 | 66.52 | 65.25 | 66.30 | 1,216,441 | +0.54(+0.82%) |
Sep 10, 2014 | 65.76 | 65.95 | 65.17 | 65.76 | 866,505 | -0.12(-0.18%) |
Sep 09, 2014 | 65.87 | 66.23 | 65.59 | 65.88 | 757,574 | -0.22(-0.33%) |
Sep 08, 2014 | 66.48 | 66.85 | 65.88 | 66.10 | 1,135,789 | -0.34(-0.51%) |
Sep 05, 2014 | 65.47 | 66.71 | 65.41 | 66.44 | 1,248,800 | +0.60(+0.91%) |
Sep 04, 2014 | 65.71 | 66.23 | 65.71 | 65.84 | 1,283,885 | -0.04(-0.06%) |
Sep 03, 2014 | 66.21 | 66.29 | 65.55 | 65.88 | 1,070,764 | -0.12(-0.18%) |