Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 65.21 | 66.07 | 65.04 | 65.91 | 1,234,783 | +0.83(+1.27%) |
Nov 26, 2014 | 65.10 | 65.08 | 65.08 | 65.08 | 969,132 | -0.04(-0.07%) |
Nov 25, 2014 | 64.81 | 65.59 | 64.61 | 65.12 | 2,525,080 | +0.66(+1.02%) |
Nov 24, 2014 | 65.18 | 65.50 | 64.42 | 64.47 | 1,732,311 | -0.25(-0.38%) |
Nov 21, 2014 | 65.21 | 65.45 | 64.71 | 64.71 | 2,640,229 | +0.17(+0.26%) |
Nov 20, 2014 | 64.48 | 65.14 | 64.20 | 64.55 | 1,924,476 | +0.04(+0.05%) |
Nov 19, 2014 | 63.73 | 64.53 | 63.39 | 64.51 | 1,858,384 | +0.69(+1.08%) |
Nov 18, 2014 | 62.96 | 64.15 | 62.96 | 63.82 | 3,257,697 | +0.81(+1.28%) |
Nov 17, 2014 | 63.17 | 63.24 | 62.73 | 63.01 | 1,869,790 | -0.19(-0.29%) |
Nov 14, 2014 | 64.25 | 64.29 | 63.01 | 63.20 | 2,533,349 | -1.08(-1.68%) |
Nov 13, 2014 | 64.24 | 64.64 | 63.57 | 64.28 | 2,788,000 | -0.06(-0.10%) |
Nov 12, 2014 | 64.26 | 64.58 | 64.04 | 64.34 | 1,515,684 | -0.07(-0.11%) |
Nov 11, 2014 | 64.43 | 64.81 | 64.27 | 64.41 | 1,417,056 | -0.12(-0.18%) |
Nov 10, 2014 | 64.33 | 65.06 | 64.08 | 64.53 | 1,759,972 | +0.22(+0.34%) |
Nov 07, 2014 | 63.14 | 64.34 | 62.87 | 64.31 | 3,177,819 | +0.66(+1.04%) |
Nov 06, 2014 | 62.89 | 63.96 | 62.89 | 63.64 | 4,353,589 | +0.56(+0.88%) |
Nov 05, 2014 | 64.02 | 64.14 | 62.88 | 63.08 | 4,915,935 | -0.71(-1.11%) |
Nov 04, 2014 | 64.81 | 65.49 | 63.76 | 63.79 | 5,270,723 | -3.51(-5.21%) |
Nov 03, 2014 | 66.80 | 67.33 | 66.56 | 67.30 | 3,258,975 | +0.69(+1.04%) |
Oct 31, 2014 | 66.90 | 67.06 | 66.32 | 66.61 | 1,729,756 | +0.21(+0.32%) |
Oct 30, 2014 | 66.05 | 66.57 | 65.63 | 66.40 | 1,066,290 | +0.19(+0.29%) |
Oct 29, 2014 | 66.49 | 66.59 | 65.91 | 66.20 | 1,371,628 | -0.31(-0.47%) |
Oct 28, 2014 | 66.33 | 66.57 | 65.94 | 66.51 | 1,066,818 | +0.49(+0.74%) |
Oct 27, 2014 | 65.75 | 65.87 | 65.87 | 66.03 | 1,247,465 | +0.15(+0.23%) |
Oct 24, 2014 | 66.03 | 66.15 | 65.62 | 65.87 | 1,588,265 | +0.11(+0.16%) |
Oct 23, 2014 | 66.23 | 66.42 | 65.65 | 65.77 | 1,660,754 | -0.19(-0.28%) |
Oct 22, 2014 | 66.36 | 66.89 | 65.94 | 65.95 | 1,612,781 | -0.19(-0.29%) |
Oct 21, 2014 | 65.07 | 66.18 | 64.91 | 66.15 | 1,283,801 | +1.37(+2.12%) |
Oct 20, 2014 | 63.92 | 64.94 | 63.70 | 64.78 | 1,391,288 | +0.82(+1.29%) |
Oct 17, 2014 | 64.21 | 64.35 | 63.62 | 63.95 | 2,201,494 | +0.35(+0.56%) |
Oct 16, 2014 | 62.47 | 64.03 | 62.47 | 63.60 | 1,928,532 | +0.16(+0.25%) |
Oct 15, 2014 | 63.35 | 64.27 | 62.18 | 63.44 | 2,689,041 | -0.26(-0.40%) |
Oct 14, 2014 | 63.17 | 63.93 | 62.87 | 63.70 | 2,520,270 | +0.77(+1.23%) |
Oct 13, 2014 | 64.15 | 64.32 | 62.84 | 62.92 | 2,341,298 | -1.44(-2.24%) |
Oct 10, 2014 | 65.25 | 65.33 | 64.33 | 64.37 | 2,209,675 | -0.85(-1.30%) |
Oct 09, 2014 | 66.11 | 66.42 | 65.08 | 65.22 | 1,896,369 | -1.00(-1.51%) |
Oct 08, 2014 | 65.79 | 66.33 | 65.41 | 66.22 | 1,722,931 | +0.53(+0.81%) |
Oct 07, 2014 | 65.28 | 66.58 | 65.20 | 65.69 | 2,188,868 | +0.08(+0.12%) |
Oct 06, 2014 | 65.71 | 65.85 | 65.17 | 65.61 | 1,433,463 | -0.05(-0.08%) |
Oct 03, 2014 | 65.67 | 66.01 | 65.33 | 65.66 | 1,342,274 | +0.36(+0.56%) |
Oct 02, 2014 | 65.46 | 65.78 | 65.18 | 65.30 | 2,282,842 | -0.49(-0.74%) |
Oct 01, 2014 | 65.90 | 66.04 | 65.55 | 65.79 | 2,644,207 | -0.42(-0.63%) |
Sep 30, 2014 | 65.95 | 66.46 | 65.85 | 66.20 | 1,966,476 | +0.01(+0.01%) |
Sep 29, 2014 | 65.61 | 66.26 | 65.54 | 66.19 | 1,539,521 | +0.10(+0.15%) |
Sep 26, 2014 | 65.72 | 66.32 | 65.49 | 66.10 | 1,065,495 | +0.53(+0.81%) |
Sep 25, 2014 | 66.33 | 66.41 | 65.56 | 65.56 | 1,372,530 | -0.99(-1.49%) |
Sep 24, 2014 | 66.12 | 66.69 | 66.04 | 66.56 | 1,286,151 | +0.61(+0.93%) |
Sep 23, 2014 | 66.42 | 66.62 | 65.91 | 65.95 | 1,806,273 | -0.73(-1.09%) |
Sep 22, 2014 | 66.93 | 67.40 | 66.42 | 66.67 | 1,428,406 | -0.16(-0.24%) |
Sep 19, 2014 | 66.78 | 67.21 | 66.66 | 66.83 | 6,197,296 | +0.42(+0.63%) |
Sep 18, 2014 | 66.28 | 66.72 | 66.18 | 66.42 | 1,301,791 | +0.24(+0.36%) |
Sep 17, 2014 | 66.18 | 66.49 | 65.88 | 66.18 | 1,239,720 | -0.04(-0.05%) |
Sep 16, 2014 | 65.83 | 66.63 | 65.62 | 66.21 | 976,327 | +0.27(+0.40%) |
Sep 15, 2014 | 65.91 | 66.22 | 65.62 | 65.95 | 1,618,919 | -0.04(-0.07%) |
Sep 12, 2014 | 66.36 | 66.73 | 65.79 | 65.99 | 2,047,270 | -0.23(-0.35%) |
Sep 11, 2014 | 65.98 | 66.30 | 65.62 | 66.22 | 1,939,846 | -0.14(-0.21%) |
Sep 10, 2014 | 65.95 | 66.53 | 65.59 | 66.36 | 1,282,770 | +0.43(+0.66%) |
Sep 09, 2014 | 66.78 | 66.79 | 65.75 | 65.93 | 1,973,340 | -1.05(-1.56%) |
Sep 08, 2014 | 67.74 | 67.76 | 66.67 | 66.97 | 1,848,292 | -1.05(-1.55%) |
Sep 05, 2014 | 67.86 | 68.16 | 67.39 | 68.03 | 1,418,108 | +0.12(+0.17%) |
Sep 04, 2014 | 67.56 | 68.27 | 67.44 | 67.91 | 1,224,913 | +0.37(+0.55%) |
Sep 03, 2014 | 68.08 | 68.43 | 67.53 | 67.54 | 1,541,314 | -0.54(-0.79%) |