Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 68.06 | 69.19 | 67.97 | 69.09 | 10,028,740 | +1.18(+1.74%) |
Nov 26, 2014 | 67.86 | 67.90 | 67.90 | 67.90 | 5,785,475 | +0.06(+0.09%) |
Nov 25, 2014 | 67.51 | 67.86 | 67.29 | 67.84 | 8,429,121 | +0.53(+0.78%) |
Nov 24, 2014 | 67.90 | 67.91 | 67.12 | 67.31 | 7,289,758 | -0.37(-0.55%) |
Nov 21, 2014 | 68.19 | 68.32 | 67.58 | 67.69 | 11,759,585 | +0.10(+0.15%) |
Nov 20, 2014 | 67.48 | 67.84 | 67.48 | 67.59 | 7,235,202 | -0.20(-0.29%) |
Nov 19, 2014 | 67.41 | 67.90 | 67.18 | 67.79 | 8,600,196 | +0.60(+0.89%) |
Nov 18, 2014 | 67.25 | 67.37 | 66.84 | 67.19 | 8,402,606 | +0.08(+0.13%) |
Nov 17, 2014 | 67.23 | 67.37 | 66.75 | 67.11 | 12,403,090 | -0.21(-0.31%) |
Nov 14, 2014 | 67.77 | 67.91 | 67.18 | 67.31 | 9,894,696 | -0.37(-0.55%) |
Nov 13, 2014 | 67.95 | 68.64 | 67.58 | 67.69 | 13,339,942 | -0.67(-0.98%) |
Nov 12, 2014 | 68.45 | 68.67 | 68.32 | 68.36 | 8,244,394 | -0.15(-0.21%) |
Nov 11, 2014 | 68.28 | 68.60 | 68.12 | 68.51 | 8,303,749 | +0.17(+0.25%) |
Nov 10, 2014 | 67.93 | 68.38 | 67.43 | 68.34 | 7,748,357 | +0.24(+0.36%) |
Nov 07, 2014 | 67.80 | 68.15 | 67.42 | 68.09 | 7,821,828 | +0.18(+0.26%) |
Nov 06, 2014 | 68.06 | 68.15 | 67.67 | 67.92 | 8,676,627 | -0.08(-0.11%) |
Nov 05, 2014 | 67.80 | 68.37 | 67.51 | 67.99 | 11,076,195 | +0.28(+0.41%) |
Nov 04, 2014 | 66.84 | 67.90 | 66.80 | 67.72 | 13,867,196 | +0.96(+1.44%) |
Nov 03, 2014 | 66.21 | 66.76 | 65.86 | 66.76 | 10,195,919 | +0.08(+0.13%) |
Oct 31, 2014 | 66.53 | 66.74 | 66.24 | 66.67 | 12,251,386 | +0.25(+0.38%) |
Oct 30, 2014 | 65.82 | 66.47 | 65.45 | 66.42 | 7,277,275 | +0.31(+0.46%) |
Oct 29, 2014 | 66.21 | 66.21 | 65.63 | 66.11 | 9,006,295 | +0.05(+0.08%) |
Oct 28, 2014 | 65.86 | 66.20 | 65.83 | 66.06 | 12,361,682 | +0.40(+0.60%) |
Oct 27, 2014 | 64.91 | 65.06 | 65.06 | 65.66 | 13,503,671 | +0.60(+0.93%) |
Oct 24, 2014 | 63.59 | 65.68 | 64.87 | 65.06 | 17,625,530 | +1.47(+2.32%) |
Oct 23, 2014 | 64.37 | 64.43 | 63.17 | 63.59 | 18,707,580 | -0.76(-1.19%) |
Oct 22, 2014 | 64.22 | 64.63 | 64.11 | 64.35 | 12,768,571 | +0.20(+0.31%) |
Oct 21, 2014 | 64.04 | 64.17 | 63.43 | 64.15 | 16,341,421 | +0.33(+0.51%) |
Oct 20, 2014 | 63.12 | 63.94 | 62.93 | 63.82 | 11,287,722 | +0.69(+1.09%) |
Oct 17, 2014 | 62.89 | 63.29 | 62.19 | 63.13 | 15,546,135 | +0.78(+1.25%) |
Oct 16, 2014 | 61.90 | 62.78 | 61.84 | 62.35 | 14,917,725 | -0.54(-0.86%) |
Oct 15, 2014 | 62.62 | 63.37 | 61.99 | 62.89 | 17,527,488 | -0.45(-0.72%) |
Oct 14, 2014 | 63.62 | 63.62 | 62.95 | 63.35 | 10,829,910 | +0.14(+0.22%) |
Oct 13, 2014 | 63.92 | 64.04 | 63.16 | 63.21 | 13,286,485 | -1.00(-1.56%) |
Oct 10, 2014 | 63.65 | 64.66 | 63.62 | 64.21 | 18,113,928 | +0.78(+1.23%) |
Oct 09, 2014 | 63.85 | 64.35 | 63.33 | 63.43 | 10,242,685 | -0.39(-0.62%) |
Oct 08, 2014 | 63.19 | 63.90 | 63.09 | 63.82 | 10,698,108 | +0.77(+1.23%) |
Oct 07, 2014 | 63.22 | 63.63 | 63.02 | 63.05 | 9,742,286 | -0.31(-0.49%) |
Oct 06, 2014 | 63.36 | 63.64 | 63.07 | 63.36 | 7,460,712 | -0.17(-0.26%) |
Oct 03, 2014 | 63.26 | 63.64 | 62.84 | 63.53 | 8,839,752 | +0.56(+0.89%) |
Oct 02, 2014 | 63.00 | 63.66 | 62.89 | 62.97 | 11,683,846 | -0.07(-0.11%) |
Oct 01, 2014 | 63.70 | 63.72 | 62.95 | 63.03 | 11,909,093 | -0.45(-0.72%) |
Sep 30, 2014 | 63.94 | 63.96 | 63.44 | 63.49 | 10,657,543 | -0.53(-0.83%) |
Sep 29, 2014 | 63.77 | 64.04 | 63.43 | 64.02 | 8,391,566 | -0.11(-0.17%) |
Sep 26, 2014 | 64.10 | 64.25 | 63.58 | 64.13 | 7,231,512 | +0.19(+0.30%) |
Sep 25, 2014 | 64.46 | 64.54 | 63.94 | 63.94 | 10,831,628 | -0.69(-1.07%) |
Sep 24, 2014 | 63.94 | 64.75 | 63.94 | 64.63 | 15,416,007 | +0.61(+0.95%) |
Sep 23, 2014 | 64.18 | 64.38 | 64.02 | 64.02 | 10,186,963 | -0.28(-0.44%) |
Sep 22, 2014 | 64.17 | 64.41 | 64.06 | 64.30 | 11,075,527 | +0.26(+0.40%) |
Sep 19, 2014 | 64.08 | 64.27 | 63.82 | 64.04 | 15,010,875 | +0.21(+0.33%) |
Sep 18, 2014 | 63.82 | 64.02 | 63.74 | 63.83 | 7,002,672 | +0.02(+0.04%) |
Sep 17, 2014 | 63.70 | 64.07 | 63.63 | 63.81 | 10,917,457 | +0.06(+0.10%) |
Sep 16, 2014 | 63.37 | 64.03 | 63.35 | 63.75 | 9,425,639 | +0.16(+0.25%) |
Sep 15, 2014 | 63.06 | 63.88 | 63.03 | 63.59 | 9,244,016 | +0.46(+0.73%) |
Sep 12, 2014 | 63.09 | 63.22 | 62.82 | 63.13 | 8,398,137 | -0.17(-0.28%) |
Sep 11, 2014 | 63.39 | 63.50 | 63.21 | 63.30 | 8,368,981 | -0.11(-0.18%) |
Sep 10, 2014 | 63.08 | 63.66 | 63.04 | 63.41 | 8,865,932 | +0.49(+0.78%) |
Sep 09, 2014 | 62.97 | 63.15 | 62.80 | 62.92 | 6,867,254 | -0.25(-0.40%) |
Sep 08, 2014 | 63.36 | 63.38 | 63.03 | 63.17 | 6,462,412 | -0.34(-0.54%) |
Sep 05, 2014 | 63.26 | 63.53 | 62.99 | 63.51 | 7,767,428 | +0.05(+0.08%) |
Sep 04, 2014 | 62.87 | 63.50 | 62.76 | 63.46 | 9,818,912 | +0.61(+0.96%) |
Sep 03, 2014 | 63.13 | 63.29 | 62.75 | 62.85 | 7,718,296 | -0.06(-0.10%) |