Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 68.16 | 68.21 | 67.07 | 67.31 | 93,398 | -0.63(-0.92%) |
Nov 26, 2014 | 68.64 | 67.93 | 67.93 | 67.93 | 144,209 | -0.37(-0.54%) |
Nov 25, 2014 | 67.79 | 68.50 | 67.26 | 68.30 | 184,948 | +0.81(+1.20%) |
Nov 24, 2014 | 67.04 | 67.87 | 66.64 | 67.50 | 129,187 | +0.76(+1.14%) |
Nov 21, 2014 | 67.56 | 67.69 | 66.58 | 66.74 | 170,094 | +0.04(+0.06%) |
Nov 20, 2014 | 66.19 | 67.19 | 65.94 | 66.70 | 203,082 | +0.04(+0.06%) |
Nov 19, 2014 | 66.84 | 67.05 | 66.19 | 66.66 | 149,038 | -0.36(-0.54%) |
Nov 18, 2014 | 66.37 | 67.25 | 66.14 | 67.02 | 174,240 | +0.85(+1.29%) |
Nov 17, 2014 | 65.48 | 66.57 | 64.70 | 66.17 | 422,432 | -1.11(-1.65%) |
Nov 14, 2014 | 67.29 | 67.76 | 66.73 | 67.28 | 228,146 | -0.05(-0.07%) |
Nov 13, 2014 | 67.78 | 68.22 | 67.22 | 67.32 | 274,126 | -0.45(-0.66%) |
Nov 12, 2014 | 66.66 | 67.89 | 66.52 | 67.77 | 194,563 | +0.89(+1.33%) |
Nov 11, 2014 | 66.86 | 67.39 | 66.61 | 66.88 | 159,410 | +0.02(+0.03%) |
Nov 10, 2014 | 65.92 | 66.96 | 65.68 | 66.86 | 253,810 | +0.85(+1.29%) |
Nov 07, 2014 | 66.22 | 66.22 | 65.27 | 66.01 | 254,141 | -0.11(-0.17%) |
Nov 06, 2014 | 66.27 | 66.76 | 65.74 | 66.12 | 224,969 | -0.14(-0.21%) |
Nov 05, 2014 | 67.25 | 67.96 | 66.01 | 66.26 | 302,229 | -0.26(-0.38%) |
Nov 04, 2014 | 66.58 | 67.57 | 66.43 | 66.52 | 310,650 | -0.29(-0.44%) |
Nov 03, 2014 | 65.43 | 67.20 | 65.32 | 66.81 | 521,170 | +1.23(+1.88%) |
Oct 31, 2014 | 67.60 | 67.60 | 65.14 | 65.58 | 495,180 | -1.06(-1.59%) |
Oct 30, 2014 | 65.19 | 66.78 | 64.48 | 66.64 | 321,760 | +0.66(+1.01%) |
Oct 29, 2014 | 66.33 | 66.42 | 65.21 | 65.98 | 255,822 | -0.27(-0.40%) |
Oct 28, 2014 | 64.87 | 66.42 | 64.54 | 66.24 | 352,691 | +1.75(+2.72%) |
Oct 27, 2014 | 64.30 | 64.73 | 64.54 | 64.49 | 152,290 | -0.05(-0.07%) |
Oct 24, 2014 | 64.67 | 64.74 | 63.70 | 64.54 | 127,873 | +0.12(+0.19%) |
Oct 23, 2014 | 64.29 | 65.19 | 63.75 | 64.42 | 230,557 | +0.87(+1.37%) |
Oct 22, 2014 | 65.01 | 65.29 | 63.48 | 63.54 | 144,616 | -1.12(-1.73%) |
Oct 21, 2014 | 63.58 | 65.14 | 63.19 | 64.66 | 284,865 | +1.54(+2.43%) |
Oct 20, 2014 | 62.58 | 62.61 | 62.04 | 63.13 | 246,368 | +0.15(+0.24%) |
Oct 17, 2014 | 62.97 | 63.29 | 62.49 | 62.97 | 319,943 | +0.93(+1.50%) |
Oct 16, 2014 | 61.57 | 62.68 | 61.55 | 62.05 | 376,077 | -0.56(-0.89%) |
Oct 15, 2014 | 61.70 | 63.14 | 60.62 | 62.61 | 316,104 | -0.01(-0.02%) |
Oct 14, 2014 | 61.29 | 64.06 | 61.29 | 62.61 | 285,839 | +1.92(+3.17%) |
Oct 13, 2014 | 60.80 | 62.03 | 60.55 | 60.69 | 253,258 | +0.05(+0.08%) |
Oct 10, 2014 | 60.98 | 61.83 | 60.59 | 60.64 | 252,486 | -0.70(-1.14%) |
Oct 09, 2014 | 63.14 | 63.29 | 61.25 | 61.34 | 285,835 | -1.65(-2.62%) |
Oct 08, 2014 | 61.26 | 63.00 | 60.97 | 62.99 | 361,685 | +1.58(+2.58%) |
Oct 07, 2014 | 61.51 | 61.79 | 61.03 | 61.41 | 297,510 | -0.54(-0.87%) |
Oct 06, 2014 | 62.06 | 62.52 | 61.75 | 61.95 | 160,326 | -0.03(-0.05%) |
Oct 03, 2014 | 61.83 | 62.29 | 61.43 | 61.98 | 381,404 | +0.63(+1.02%) |
Oct 02, 2014 | 61.21 | 61.74 | 61.10 | 61.35 | 285,872 | +0.24(+0.39%) |
Oct 01, 2014 | 62.21 | 62.25 | 60.66 | 61.12 | 421,174 | -1.22(-1.96%) |
Sep 30, 2014 | 64.14 | 64.29 | 62.32 | 62.34 | 330,802 | -1.80(-2.80%) |
Sep 29, 2014 | 63.62 | 64.57 | 63.41 | 64.14 | 140,623 | -0.39(-0.60%) |
Sep 26, 2014 | 63.83 | 64.64 | 63.83 | 64.52 | 155,469 | +0.73(+1.14%) |
Sep 25, 2014 | 64.38 | 65.00 | 63.69 | 63.80 | 308,204 | -0.29(-0.46%) |
Sep 24, 2014 | 63.73 | 64.64 | 63.73 | 64.09 | 219,713 | +0.19(+0.30%) |
Sep 23, 2014 | 65.57 | 65.71 | 63.82 | 63.90 | 263,897 | -1.83(-2.78%) |
Sep 22, 2014 | 66.56 | 66.56 | 65.04 | 65.73 | 208,438 | -1.45(-2.15%) |
Sep 19, 2014 | 69.13 | 69.67 | 67.15 | 67.17 | 402,088 | -2.01(-2.91%) |
Sep 18, 2014 | 68.06 | 69.22 | 67.96 | 69.19 | 194,219 | +1.29(+1.89%) |
Sep 17, 2014 | 67.45 | 68.42 | 67.33 | 67.90 | 174,608 | +0.45(+0.67%) |
Sep 16, 2014 | 66.69 | 67.67 | 66.32 | 67.45 | 193,314 | +0.70(+1.05%) |
Sep 15, 2014 | 67.35 | 67.35 | 66.27 | 66.75 | 116,453 | -0.42(-0.62%) |
Sep 12, 2014 | 67.92 | 68.04 | 66.69 | 67.16 | 287,601 | -0.79(-1.17%) |
Sep 11, 2014 | 66.70 | 68.21 | 66.70 | 67.96 | 176,655 | +0.63(+0.94%) |
Sep 10, 2014 | 66.09 | 67.40 | 65.91 | 67.32 | 231,364 | +1.35(+2.05%) |
Sep 09, 2014 | 66.61 | 66.73 | 65.54 | 65.97 | 226,683 | -0.69(-1.04%) |
Sep 08, 2014 | 66.58 | 67.13 | 66.39 | 66.66 | 169,984 | +0.07(+0.10%) |
Sep 05, 2014 | 66.89 | 67.19 | 66.32 | 66.60 | 308,229 | -0.63(-0.94%) |
Sep 04, 2014 | 68.26 | 68.84 | 66.95 | 67.23 | 183,547 | -0.78(-1.14%) |
Sep 03, 2014 | 69.24 | 69.26 | 67.81 | 68.00 | 217,495 | -0.90(-1.30%) |