Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 65.87 | 65.91 | 65.66 | 65.68 | 20,299 | -0.34(-0.52%) |
Nov 26, 2014 | 65.87 | 66.02 | 66.02 | 66.02 | 38,743 | +0.22(+0.33%) |
Nov 25, 2014 | 65.71 | 65.85 | 65.56 | 65.80 | 89,360 | +0.13(+0.20%) |
Nov 24, 2014 | 65.60 | 65.68 | 65.45 | 65.67 | 96,968 | +0.40(+0.61%) |
Nov 21, 2014 | 65.44 | 65.57 | 65.13 | 65.27 | 86,401 | +0.39(+0.60%) |
Nov 20, 2014 | 64.68 | 64.96 | 64.56 | 64.88 | 99,952 | -0.26(-0.39%) |
Nov 19, 2014 | 65.21 | 65.35 | 64.84 | 65.14 | 175,871 | -0.13(-0.20%) |
Nov 18, 2014 | 65.11 | 65.39 | 65.00 | 65.27 | 68,644 | +0.75(+1.17%) |
Nov 17, 2014 | 64.37 | 64.61 | 64.28 | 64.52 | 56,149 | -0.30(-0.47%) |
Nov 14, 2014 | 64.42 | 64.87 | 64.34 | 64.82 | 141,521 | +0.10(+0.15%) |
Nov 13, 2014 | 64.62 | 64.91 | 64.46 | 64.73 | 115,356 | +0.27(+0.41%) |
Nov 12, 2014 | 64.33 | 64.53 | 64.16 | 64.46 | 65,006 | -0.44(-0.68%) |
Nov 11, 2014 | 64.68 | 64.94 | 64.58 | 64.90 | 76,718 | +0.49(+0.75%) |
Nov 10, 2014 | 64.36 | 64.53 | 64.23 | 64.41 | 44,362 | +0.25(+0.39%) |
Nov 07, 2014 | 63.97 | 64.16 | 63.74 | 64.16 | 84,398 | -0.01(-0.01%) |
Nov 06, 2014 | 64.31 | 64.45 | 64.07 | 64.17 | 53,311 | -0.22(-0.34%) |
Nov 05, 2014 | 64.47 | 64.47 | 64.13 | 64.39 | 53,014 | +0.09(+0.13%) |
Nov 04, 2014 | 64.27 | 64.34 | 63.96 | 64.31 | 65,366 | -0.33(-0.52%) |
Nov 03, 2014 | 64.70 | 64.75 | 64.36 | 64.64 | 95,702 | -0.47(-0.72%) |
Oct 31, 2014 | 64.87 | 65.11 | 64.70 | 65.11 | 109,984 | +1.17(+1.83%) |
Oct 30, 2014 | 63.22 | 64.11 | 63.22 | 63.94 | 71,111 | +0.54(+0.86%) |
Oct 29, 2014 | 63.91 | 64.10 | 63.20 | 63.39 | 48,142 | -0.34(-0.54%) |
Oct 28, 2014 | 63.51 | 63.74 | 63.37 | 63.74 | 82,400 | +0.78(+1.24%) |
Oct 27, 2014 | 62.63 | 63.01 | 63.10 | 62.95 | 97,651 | -0.14(-0.23%) |
Oct 24, 2014 | 62.96 | 63.10 | 62.78 | 63.10 | 66,790 | +0.30(+0.47%) |
Oct 23, 2014 | 62.74 | 63.05 | 62.62 | 62.80 | 66,386 | +0.61(+0.98%) |
Oct 22, 2014 | 62.65 | 62.76 | 62.17 | 62.19 | 146,045 | -0.43(-0.68%) |
Oct 21, 2014 | 62.07 | 62.66 | 62.07 | 62.62 | 126,369 | +0.60(+0.97%) |
Oct 20, 2014 | 61.52 | 62.07 | 61.43 | 62.02 | 85,824 | +0.49(+0.79%) |
Oct 17, 2014 | 61.37 | 61.68 | 61.18 | 61.54 | 100,591 | +1.09(+1.80%) |
Oct 16, 2014 | 59.60 | 60.87 | 59.41 | 60.45 | 161,731 | -0.46(-0.75%) |
Oct 15, 2014 | 61.13 | 60.94 | 59.66 | 60.91 | 249,484 | -0.22(-0.36%) |
Oct 14, 2014 | 61.38 | 61.61 | 61.05 | 61.13 | 74,858 | +0.20(+0.33%) |
Oct 13, 2014 | 61.69 | 61.78 | 60.91 | 60.93 | 49,532 | -0.18(-0.29%) |
Oct 10, 2014 | 61.76 | 61.92 | 61.07 | 61.11 | 57,461 | -0.96(-1.55%) |
Oct 09, 2014 | 63.09 | 63.16 | 61.94 | 62.07 | 67,214 | -1.60(-2.51%) |
Oct 08, 2014 | 62.74 | 63.71 | 62.45 | 63.67 | 85,680 | +0.94(+1.50%) |
Oct 07, 2014 | 63.42 | 63.44 | 62.73 | 62.73 | 55,777 | -1.13(-1.77%) |
Oct 06, 2014 | 63.76 | 63.91 | 63.47 | 63.86 | 62,858 | +0.44(+0.69%) |
Oct 03, 2014 | 63.32 | 63.54 | 63.24 | 63.42 | 87,918 | -0.01(-0.01%) |
Oct 02, 2014 | 63.77 | 63.77 | 62.87 | 63.43 | 84,688 | -0.55(-0.86%) |
Oct 01, 2014 | 64.46 | 64.46 | 63.89 | 63.98 | 119,839 | -0.87(-1.34%) |
Sep 30, 2014 | 64.82 | 65.04 | 64.63 | 64.85 | 55,402 | -0.11(-0.18%) |
Sep 29, 2014 | 64.78 | 65.07 | 64.70 | 64.96 | 72,837 | -0.48(-0.73%) |
Sep 26, 2014 | 65.44 | 65.63 | 65.27 | 65.44 | 37,621 | +0.23(+0.35%) |
Sep 25, 2014 | 65.79 | 65.79 | 65.13 | 65.21 | 164,437 | -0.85(-1.28%) |
Sep 24, 2014 | 65.75 | 66.09 | 65.58 | 66.06 | 63,158 | +0.32(+0.49%) |
Sep 23, 2014 | 65.90 | 66.00 | 65.64 | 65.74 | 154,366 | -0.55(-0.83%) |
Sep 22, 2014 | 66.61 | 66.61 | 66.15 | 66.29 | 46,853 | -0.34(-0.51%) |
Sep 19, 2014 | 67.05 | 67.05 | 66.63 | 66.63 | 103,482 | -0.28(-0.41%) |
Sep 18, 2014 | 66.84 | 66.97 | 66.81 | 66.91 | 73,148 | +0.54(+0.82%) |
Sep 17, 2014 | 66.68 | 66.73 | 66.30 | 66.36 | 44,956 | -0.52(-0.78%) |
Sep 16, 2014 | 66.39 | 66.98 | 66.39 | 66.89 | 71,816 | +0.21(+0.31%) |
Sep 15, 2014 | 66.65 | 66.75 | 66.55 | 66.68 | 53,720 | -0.04(-0.06%) |
Sep 12, 2014 | 66.79 | 66.81 | 66.56 | 66.72 | 175,869 | -0.08(-0.11%) |
Sep 11, 2014 | 66.66 | 66.80 | 66.50 | 66.79 | 105,342 | -0.26(-0.38%) |
Sep 10, 2014 | 66.78 | 67.06 | 66.64 | 67.05 | 52,406 | +0.30(+0.44%) |
Sep 09, 2014 | 66.92 | 66.92 | 66.58 | 66.75 | 55,291 | -0.12(-0.19%) |
Sep 08, 2014 | 67.12 | 67.18 | 66.78 | 66.88 | 45,005 | -0.72(-1.07%) |
Sep 05, 2014 | 67.47 | 67.60 | 67.30 | 67.60 | 32,794 | -0.02(-0.03%) |
Sep 04, 2014 | 67.81 | 67.95 | 67.44 | 67.62 | 34,243 | -0.24(-0.35%) |
Sep 03, 2014 | 68.04 | 68.08 | 67.80 | 67.86 | 49,440 | +0.37(+0.55%) |