Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 65.23 | 66.08 | 65.06 | 65.92 | 1,234,547 | +0.83(+1.27%) |
Nov 26, 2014 | 65.11 | 65.09 | 65.09 | 65.09 | 968,947 | -0.04(-0.07%) |
Nov 25, 2014 | 64.83 | 65.60 | 64.62 | 65.14 | 2,524,597 | +0.66(+1.02%) |
Nov 24, 2014 | 65.20 | 65.52 | 64.43 | 64.48 | 1,731,979 | -0.25(-0.38%) |
Nov 21, 2014 | 65.22 | 65.46 | 64.73 | 64.73 | 2,639,724 | +0.17(+0.26%) |
Nov 20, 2014 | 64.50 | 65.15 | 64.21 | 64.56 | 1,924,108 | +0.04(+0.06%) |
Nov 19, 2014 | 63.74 | 64.54 | 63.41 | 64.52 | 1,858,029 | +0.69(+1.08%) |
Nov 18, 2014 | 62.97 | 64.16 | 62.97 | 63.83 | 3,257,074 | +0.81(+1.28%) |
Nov 17, 2014 | 63.18 | 63.26 | 62.74 | 63.02 | 1,869,433 | -0.19(-0.29%) |
Nov 14, 2014 | 64.27 | 64.30 | 63.02 | 63.21 | 2,532,865 | -1.08(-1.68%) |
Nov 13, 2014 | 64.25 | 64.65 | 63.58 | 64.29 | 2,787,467 | -0.06(-0.10%) |
Nov 12, 2014 | 64.27 | 64.59 | 64.05 | 64.35 | 1,515,394 | -0.07(-0.11%) |
Nov 11, 2014 | 64.44 | 64.82 | 64.28 | 64.42 | 1,416,785 | -0.12(-0.18%) |
Nov 10, 2014 | 64.35 | 65.07 | 64.09 | 64.54 | 1,759,635 | +0.22(+0.34%) |
Nov 07, 2014 | 63.15 | 64.35 | 62.88 | 64.32 | 3,177,212 | +0.66(+1.04%) |
Nov 06, 2014 | 62.90 | 63.97 | 62.90 | 63.65 | 4,352,756 | +0.56(+0.88%) |
Nov 05, 2014 | 64.04 | 64.15 | 62.89 | 63.10 | 4,914,995 | -0.71(-1.11%) |
Nov 04, 2014 | 64.82 | 65.51 | 63.77 | 63.80 | 5,269,716 | -3.51(-5.21%) |
Nov 03, 2014 | 66.82 | 67.34 | 66.57 | 67.31 | 3,258,352 | +0.69(+1.04%) |
Oct 31, 2014 | 66.92 | 67.07 | 66.33 | 66.62 | 1,729,426 | +0.21(+0.32%) |
Oct 30, 2014 | 66.06 | 66.59 | 65.64 | 66.41 | 1,066,086 | +0.19(+0.29%) |
Oct 29, 2014 | 66.50 | 66.61 | 65.92 | 66.22 | 1,371,366 | -0.31(-0.47%) |
Oct 28, 2014 | 66.34 | 66.59 | 65.95 | 66.53 | 1,066,614 | +0.49(+0.74%) |
Oct 27, 2014 | 65.76 | 65.89 | 65.89 | 66.04 | 1,247,226 | +0.15(+0.23%) |
Oct 24, 2014 | 66.04 | 66.16 | 65.63 | 65.89 | 1,587,962 | +0.11(+0.16%) |
Oct 23, 2014 | 66.24 | 66.43 | 65.66 | 65.78 | 1,660,436 | -0.19(-0.28%) |
Oct 22, 2014 | 66.37 | 66.91 | 65.95 | 65.97 | 1,612,473 | -0.19(-0.29%) |
Oct 21, 2014 | 65.08 | 66.19 | 64.92 | 66.16 | 1,283,555 | +1.37(+2.12%) |
Oct 20, 2014 | 63.93 | 64.95 | 63.71 | 64.79 | 1,391,023 | +0.82(+1.29%) |
Oct 17, 2014 | 64.22 | 64.36 | 63.63 | 63.96 | 2,201,073 | +0.35(+0.56%) |
Oct 16, 2014 | 62.48 | 64.04 | 62.48 | 63.61 | 1,928,164 | +0.16(+0.25%) |
Oct 15, 2014 | 63.36 | 64.28 | 62.19 | 63.45 | 2,688,527 | -0.26(-0.40%) |
Oct 14, 2014 | 63.18 | 63.95 | 62.88 | 63.71 | 2,519,789 | +0.77(+1.22%) |
Oct 13, 2014 | 64.16 | 64.34 | 62.85 | 62.94 | 2,340,850 | -1.44(-2.24%) |
Oct 10, 2014 | 65.26 | 65.35 | 64.35 | 64.38 | 2,209,252 | -0.85(-1.30%) |
Oct 09, 2014 | 66.13 | 66.43 | 65.09 | 65.23 | 1,896,007 | -1.00(-1.51%) |
Oct 08, 2014 | 65.80 | 66.34 | 65.43 | 66.23 | 1,722,602 | +0.53(+0.81%) |
Oct 07, 2014 | 65.29 | 66.59 | 65.21 | 65.70 | 2,188,449 | +0.08(+0.12%) |
Oct 06, 2014 | 65.72 | 65.86 | 65.19 | 65.62 | 1,433,189 | -0.05(-0.08%) |
Oct 03, 2014 | 65.68 | 66.02 | 65.35 | 65.67 | 1,342,018 | +0.36(+0.56%) |
Oct 02, 2014 | 65.47 | 65.79 | 65.20 | 65.31 | 2,282,406 | -0.49(-0.74%) |
Oct 01, 2014 | 65.91 | 66.06 | 65.56 | 65.80 | 2,643,702 | -0.42(-0.63%) |
Sep 30, 2014 | 65.96 | 66.47 | 65.86 | 66.22 | 1,966,100 | +0.01(+0.01%) |
Sep 29, 2014 | 65.62 | 66.27 | 65.55 | 66.21 | 1,539,227 | +0.10(+0.15%) |
Sep 26, 2014 | 65.73 | 66.33 | 65.51 | 66.11 | 1,065,292 | +0.53(+0.81%) |
Sep 25, 2014 | 66.34 | 66.42 | 65.58 | 65.58 | 1,372,268 | -0.99(-1.49%) |
Sep 24, 2014 | 66.14 | 66.70 | 66.05 | 66.57 | 1,285,905 | +0.61(+0.93%) |
Sep 23, 2014 | 66.43 | 66.63 | 65.92 | 65.96 | 1,805,927 | -0.73(-1.09%) |
Sep 22, 2014 | 66.94 | 67.41 | 66.44 | 66.68 | 1,428,133 | -0.16(-0.24%) |
Sep 19, 2014 | 66.79 | 67.23 | 66.68 | 66.84 | 6,196,111 | +0.42(+0.63%) |
Sep 18, 2014 | 66.29 | 66.73 | 66.20 | 66.43 | 1,301,543 | +0.24(+0.36%) |
Sep 17, 2014 | 66.20 | 66.51 | 65.90 | 66.19 | 1,239,483 | -0.04(-0.05%) |
Sep 16, 2014 | 65.84 | 66.64 | 65.63 | 66.22 | 976,140 | +0.27(+0.40%) |
Sep 15, 2014 | 65.92 | 66.23 | 65.63 | 65.96 | 1,618,609 | -0.04(-0.07%) |
Sep 12, 2014 | 66.37 | 66.75 | 65.81 | 66.00 | 2,046,878 | -0.23(-0.35%) |
Sep 11, 2014 | 65.99 | 66.31 | 65.63 | 66.23 | 1,939,475 | -0.14(-0.21%) |
Sep 10, 2014 | 65.97 | 66.54 | 65.60 | 66.37 | 1,282,525 | +0.43(+0.66%) |
Sep 09, 2014 | 66.79 | 66.80 | 65.76 | 65.94 | 1,972,963 | -1.05(-1.56%) |
Sep 08, 2014 | 67.75 | 67.77 | 66.68 | 66.99 | 1,847,938 | -1.05(-1.55%) |
Sep 05, 2014 | 67.87 | 68.17 | 67.40 | 68.04 | 1,417,837 | +0.12(+0.17%) |
Sep 04, 2014 | 67.57 | 68.28 | 67.46 | 67.93 | 1,224,679 | +0.37(+0.55%) |
Sep 03, 2014 | 68.09 | 68.44 | 67.54 | 67.55 | 1,541,020 | -0.54(-0.79%) |