Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 72.22 | 72.84 | 72.19 | 72.43 | 189,312 | +0.18(+0.25%) |
Nov 26, 2014 | 72.78 | 72.25 | 72.25 | 72.25 | 437,210 | -0.29(-0.40%) |
Nov 25, 2014 | 72.33 | 72.79 | 72.13 | 72.54 | 631,449 | +0.05(+0.08%) |
Nov 24, 2014 | 71.70 | 72.63 | 71.17 | 72.49 | 701,103 | +0.98(+1.38%) |
Nov 21, 2014 | 71.79 | 71.88 | 71.17 | 71.51 | 534,930 | +0.31(+0.43%) |
Nov 20, 2014 | 70.93 | 71.20 | 70.50 | 71.20 | 447,334 | +0.13(+0.18%) |
Nov 19, 2014 | 71.26 | 71.59 | 70.80 | 71.07 | 596,079 | -0.42(-0.58%) |
Nov 18, 2014 | 70.79 | 71.70 | 70.52 | 71.49 | 600,900 | +0.57(+0.81%) |
Nov 17, 2014 | 70.72 | 71.22 | 70.48 | 70.91 | 382,810 | -0.06(-0.09%) |
Nov 14, 2014 | 71.18 | 71.33 | 70.54 | 70.98 | 323,327 | -0.12(-0.17%) |
Nov 13, 2014 | 71.39 | 71.67 | 70.80 | 71.10 | 446,401 | -0.29(-0.41%) |
Nov 12, 2014 | 70.86 | 71.51 | 70.69 | 71.39 | 433,373 | +0.38(+0.54%) |
Nov 11, 2014 | 71.02 | 71.39 | 70.78 | 71.00 | 413,099 | -0.03(-0.04%) |
Nov 10, 2014 | 70.50 | 71.04 | 70.41 | 71.03 | 333,232 | +0.44(+0.63%) |
Nov 07, 2014 | 70.43 | 70.59 | 69.99 | 70.59 | 541,547 | +0.21(+0.30%) |
Nov 06, 2014 | 69.61 | 70.39 | 69.39 | 70.38 | 526,969 | +1.01(+1.45%) |
Nov 05, 2014 | 68.75 | 69.53 | 68.56 | 69.37 | 608,739 | +0.81(+1.18%) |
Nov 04, 2014 | 68.85 | 69.05 | 68.49 | 68.56 | 414,687 | -0.37(-0.54%) |
Nov 03, 2014 | 68.81 | 69.18 | 68.40 | 68.94 | 577,294 | +0.19(+0.28%) |
Oct 31, 2014 | 69.54 | 69.60 | 68.41 | 68.74 | 627,604 | +0.16(+0.24%) |
Oct 30, 2014 | 67.62 | 68.88 | 67.47 | 68.58 | 682,733 | +0.64(+0.94%) |
Oct 29, 2014 | 68.60 | 68.86 | 67.54 | 67.95 | 635,537 | -0.82(-1.19%) |
Oct 28, 2014 | 68.26 | 68.76 | 68.18 | 68.76 | 467,707 | +0.87(+1.28%) |
Oct 27, 2014 | 66.94 | 67.93 | 67.07 | 67.89 | 662,015 | +0.83(+1.23%) |
Oct 24, 2014 | 66.11 | 67.13 | 65.76 | 67.07 | 1,083,909 | +1.01(+1.53%) |
Oct 23, 2014 | 67.22 | 67.66 | 65.91 | 66.06 | 1,159,571 | -0.98(-1.46%) |
Oct 22, 2014 | 67.68 | 67.88 | 67.00 | 67.04 | 772,254 | -0.80(-1.18%) |
Oct 21, 2014 | 66.87 | 67.99 | 66.55 | 67.84 | 820,588 | +1.62(+2.45%) |
Oct 20, 2014 | 65.80 | 66.26 | 65.77 | 66.21 | 616,880 | +0.06(+0.10%) |
Oct 17, 2014 | 65.72 | 66.35 | 65.40 | 66.15 | 626,092 | +1.03(+1.57%) |
Oct 16, 2014 | 62.97 | 65.30 | 62.79 | 65.12 | 1,198,926 | +1.25(+1.96%) |
Oct 15, 2014 | 63.79 | 64.19 | 62.66 | 63.87 | 723,536 | -0.77(-1.19%) |
Oct 14, 2014 | 64.46 | 65.17 | 64.26 | 64.64 | 553,954 | +0.46(+0.72%) |
Oct 13, 2014 | 65.18 | 65.39 | 64.08 | 64.18 | 660,105 | -0.86(-1.33%) |
Oct 10, 2014 | 65.74 | 66.31 | 65.01 | 65.04 | 489,032 | -0.58(-0.89%) |
Oct 09, 2014 | 67.01 | 67.12 | 65.55 | 65.62 | 427,097 | -1.38(-2.06%) |
Oct 08, 2014 | 66.19 | 67.07 | 65.60 | 67.00 | 501,789 | +1.06(+1.61%) |
Oct 07, 2014 | 66.87 | 66.99 | 65.91 | 65.94 | 546,714 | -1.38(-2.05%) |
Oct 06, 2014 | 67.31 | 67.65 | 67.12 | 67.32 | 397,547 | +0.12(+0.18%) |
Oct 03, 2014 | 66.91 | 67.59 | 66.72 | 67.20 | 593,120 | +0.62(+0.93%) |
Oct 02, 2014 | 66.54 | 66.88 | 66.22 | 66.58 | 513,096 | -0.04(-0.05%) |
Oct 01, 2014 | 67.75 | 67.87 | 66.36 | 66.62 | 547,263 | -1.22(-1.79%) |
Sep 30, 2014 | 67.56 | 68.06 | 67.46 | 67.84 | 1,061,870 | +0.39(+0.58%) |
Sep 29, 2014 | 67.28 | 67.59 | 66.98 | 67.45 | 630,631 | -0.26(-0.39%) |
Sep 26, 2014 | 67.41 | 67.74 | 66.99 | 67.71 | 1,012,085 | +0.32(+0.47%) |
Sep 25, 2014 | 68.35 | 68.50 | 67.09 | 67.39 | 813,342 | -1.09(-1.59%) |
Sep 24, 2014 | 68.17 | 68.80 | 67.98 | 68.48 | 605,466 | +0.17(+0.25%) |
Sep 23, 2014 | 68.59 | 68.87 | 68.29 | 68.31 | 444,732 | -0.55(-0.80%) |
Sep 22, 2014 | 69.53 | 69.60 | 68.51 | 68.86 | 861,484 | -0.82(-1.17%) |
Sep 19, 2014 | 71.04 | 71.11 | 69.49 | 69.68 | 1,234,366 | -0.92(-1.30%) |
Sep 18, 2014 | 70.83 | 70.97 | 70.48 | 70.60 | 378,300 | +0.02(+0.03%) |
Sep 17, 2014 | 70.82 | 70.95 | 70.39 | 70.58 | 430,430 | -0.15(-0.22%) |
Sep 16, 2014 | 70.91 | 70.91 | 70.41 | 70.73 | 512,386 | -0.17(-0.24%) |
Sep 15, 2014 | 71.25 | 71.38 | 70.63 | 70.90 | 480,628 | +0.05(+0.08%) |
Sep 12, 2014 | 71.46 | 71.50 | 70.64 | 70.85 | 402,204 | -0.33(-0.46%) |
Sep 11, 2014 | 71.13 | 71.44 | 71.03 | 71.18 | 348,778 | -0.16(-0.23%) |
Sep 10, 2014 | 71.02 | 71.50 | 70.93 | 71.34 | 416,441 | +0.44(+0.63%) |
Sep 09, 2014 | 71.48 | 71.48 | 70.76 | 70.90 | 423,675 | -0.64(-0.89%) |
Sep 08, 2014 | 72.33 | 72.43 | 71.52 | 71.53 | 454,176 | -0.95(-1.31%) |
Sep 05, 2014 | 71.69 | 72.56 | 71.55 | 72.48 | 398,515 | +0.84(+1.18%) |
Sep 04, 2014 | 71.59 | 71.99 | 71.38 | 71.64 | 243,578 | +0.05(+0.08%) |
Sep 03, 2014 | 71.62 | 71.89 | 71.44 | 71.59 | 293,910 | +0.15(+0.22%) |