Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 68.71 | 69.60 | 68.69 | 69.19 | 1,397,093 | +0.37(+0.54%) |
Nov 26, 2014 | 68.95 | 68.82 | 68.82 | 68.82 | 1,767,534 | +0.07(+0.11%) |
Nov 25, 2014 | 68.28 | 68.91 | 68.19 | 68.75 | 2,878,146 | +0.47(+0.68%) |
Nov 24, 2014 | 67.85 | 68.39 | 67.79 | 68.28 | 2,125,689 | +0.74(+1.10%) |
Nov 21, 2014 | 67.99 | 68.12 | 67.31 | 67.54 | 2,960,201 | +0.10(+0.15%) |
Nov 20, 2014 | 66.91 | 67.81 | 66.72 | 67.44 | 3,568,888 | +0.37(+0.56%) |
Nov 19, 2014 | 67.70 | 67.75 | 66.93 | 67.07 | 2,613,055 | -0.54(-0.80%) |
Nov 18, 2014 | 67.78 | 68.22 | 67.57 | 67.61 | 3,121,511 | +0.12(+0.18%) |
Nov 17, 2014 | 67.97 | 67.97 | 66.84 | 67.48 | 3,524,191 | -0.52(-0.76%) |
Nov 14, 2014 | 67.71 | 68.16 | 67.70 | 68.00 | 2,955,835 | +0.13(+0.20%) |
Nov 13, 2014 | 68.20 | 68.47 | 67.53 | 67.86 | 3,165,012 | +0.02(+0.04%) |
Nov 12, 2014 | 68.16 | 68.20 | 67.58 | 67.84 | 2,895,775 | -0.51(-0.74%) |
Nov 11, 2014 | 68.39 | 69.20 | 68.06 | 68.35 | 4,261,152 | -0.88(-1.27%) |
Nov 10, 2014 | 68.70 | 69.28 | 68.65 | 69.23 | 2,653,802 | +0.53(+0.77%) |
Nov 07, 2014 | 68.38 | 69.14 | 68.20 | 68.70 | 2,483,065 | +0.43(+0.63%) |
Nov 06, 2014 | 67.86 | 68.45 | 67.56 | 68.26 | 2,901,628 | +0.65(+0.96%) |
Nov 05, 2014 | 68.52 | 68.60 | 67.38 | 67.61 | 4,772,736 | -0.72(-1.05%) |
Nov 04, 2014 | 68.58 | 68.64 | 67.81 | 68.34 | 2,654,303 | -0.17(-0.24%) |
Nov 03, 2014 | 68.77 | 69.04 | 68.37 | 68.50 | 2,487,318 | -0.08(-0.12%) |
Oct 31, 2014 | 68.67 | 68.83 | 68.30 | 68.58 | 3,218,121 | +0.86(+1.27%) |
Oct 30, 2014 | 67.45 | 68.24 | 67.29 | 67.72 | 2,688,088 | +0.36(+0.54%) |
Oct 29, 2014 | 66.98 | 67.28 | 66.77 | 67.36 | 3,028,564 | +0.50(+0.74%) |
Oct 28, 2014 | 65.97 | 66.95 | 65.92 | 66.86 | 2,717,469 | +1.37(+2.09%) |
Oct 27, 2014 | 65.67 | 65.68 | 65.34 | 65.49 | 3,229,090 | -0.19(-0.29%) |
Oct 24, 2014 | 65.17 | 65.75 | 65.00 | 65.68 | 2,763,293 | +0.73(+1.12%) |
Oct 23, 2014 | 65.19 | 65.39 | 64.81 | 64.95 | 2,783,339 | +0.45(+0.69%) |
Oct 22, 2014 | 65.05 | 65.27 | 64.47 | 64.51 | 4,261,930 | -0.70(-1.08%) |
Oct 21, 2014 | 64.04 | 65.24 | 63.55 | 65.21 | 5,632,792 | +1.82(+2.88%) |
Oct 20, 2014 | 63.16 | 63.55 | 62.97 | 63.39 | 5,525,894 | +0.06(+0.09%) |
Oct 17, 2014 | 62.97 | 63.61 | 62.21 | 63.33 | 11,770,373 | -1.74(-2.67%) |
Oct 16, 2014 | 64.51 | 65.84 | 64.25 | 65.07 | 7,217,222 | -0.56(-0.86%) |
Oct 15, 2014 | 65.50 | 66.45 | 64.49 | 65.63 | 8,590,299 | -0.68(-1.02%) |
Oct 14, 2014 | 65.97 | 66.69 | 65.91 | 66.31 | 3,487,437 | +0.46(+0.69%) |
Oct 13, 2014 | 66.48 | 66.96 | 65.80 | 65.86 | 3,605,066 | -0.73(-1.09%) |
Oct 10, 2014 | 67.48 | 68.06 | 66.57 | 66.59 | 3,305,371 | -0.89(-1.33%) |
Oct 09, 2014 | 68.45 | 68.86 | 67.39 | 67.48 | 3,565,890 | -1.09(-1.60%) |
Oct 08, 2014 | 67.21 | 68.72 | 66.88 | 68.58 | 4,067,945 | +1.61(+2.40%) |
Oct 07, 2014 | 67.56 | 67.79 | 66.97 | 66.97 | 3,769,997 | -1.16(-1.70%) |
Oct 06, 2014 | 68.62 | 68.77 | 67.80 | 68.13 | 2,356,475 | -0.05(-0.07%) |
Oct 03, 2014 | 68.01 | 68.49 | 67.97 | 68.18 | 4,099,854 | +0.95(+1.42%) |
Oct 02, 2014 | 66.85 | 67.53 | 66.40 | 67.23 | 3,284,724 | +0.43(+0.65%) |
Oct 01, 2014 | 67.74 | 67.87 | 66.76 | 66.79 | 4,026,146 | -0.84(-1.24%) |
Sep 30, 2014 | 67.90 | 68.28 | 67.58 | 67.63 | 4,176,746 | -0.17(-0.26%) |
Sep 29, 2014 | 66.94 | 67.97 | 66.91 | 67.81 | 3,781,715 | +0.18(+0.27%) |
Sep 26, 2014 | 67.16 | 67.79 | 67.02 | 67.62 | 2,766,135 | +0.50(+0.74%) |
Sep 25, 2014 | 68.17 | 68.37 | 67.13 | 67.13 | 3,900,835 | -1.17(-1.71%) |
Sep 24, 2014 | 68.12 | 68.38 | 67.66 | 68.29 | 2,605,407 | +0.31(+0.45%) |
Sep 23, 2014 | 68.62 | 68.94 | 67.98 | 67.99 | 3,386,225 | -1.03(-1.49%) |
Sep 22, 2014 | 69.55 | 69.89 | 68.98 | 69.01 | 2,549,404 | -0.65(-0.93%) |
Sep 19, 2014 | 69.95 | 70.15 | 69.51 | 69.66 | 5,223,813 | +0.33(+0.48%) |
Sep 18, 2014 | 68.91 | 69.59 | 68.75 | 69.33 | 5,067,785 | +0.65(+0.95%) |
Sep 17, 2014 | 68.34 | 69.00 | 68.05 | 68.68 | 4,917,885 | +0.58(+0.85%) |
Sep 16, 2014 | 67.57 | 68.35 | 67.32 | 68.10 | 3,489,577 | +0.56(+0.83%) |
Sep 15, 2014 | 67.22 | 67.76 | 67.05 | 67.53 | 4,370,136 | +0.46(+0.69%) |
Sep 12, 2014 | 67.22 | 67.30 | 66.84 | 67.07 | 3,559,653 | -0.24(-0.36%) |
Sep 11, 2014 | 67.15 | 67.40 | 67.06 | 67.31 | 2,570,294 | +0.00(+0.00%) |
Sep 10, 2014 | 67.62 | 68.14 | 67.28 | 67.31 | 3,715,455 | -0.24(-0.36%) |
Sep 09, 2014 | 67.94 | 68.00 | 67.52 | 67.55 | 2,348,152 | -0.46(-0.68%) |
Sep 08, 2014 | 68.29 | 68.59 | 67.82 | 68.01 | 2,300,939 | -0.51(-0.74%) |
Sep 05, 2014 | 68.36 | 68.65 | 68.06 | 68.52 | 1,955,827 | +0.16(+0.23%) |
Sep 04, 2014 | 68.51 | 68.86 | 68.10 | 68.36 | 2,284,087 | -0.02(-0.04%) |
Sep 03, 2014 | 68.62 | 68.72 | 68.31 | 68.39 | 2,663,977 | -0.04(-0.06%) |