Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 65.70 | 66.56 | 65.53 | 66.40 | 1,225,551 | +0.83(+1.27%) |
Nov 26, 2014 | 65.59 | 65.57 | 65.57 | 65.57 | 961,886 | -0.04(-0.07%) |
Nov 25, 2014 | 65.30 | 66.08 | 65.09 | 65.61 | 2,506,200 | +0.66(+1.02%) |
Nov 24, 2014 | 65.67 | 66.00 | 64.91 | 64.95 | 1,719,358 | -0.25(-0.38%) |
Nov 21, 2014 | 65.70 | 65.94 | 65.20 | 65.20 | 2,620,488 | +0.17(+0.26%) |
Nov 20, 2014 | 64.97 | 65.63 | 64.68 | 65.03 | 1,910,087 | +0.04(+0.05%) |
Nov 19, 2014 | 64.21 | 65.01 | 63.87 | 65.00 | 1,844,489 | +0.70(+1.08%) |
Nov 18, 2014 | 63.43 | 64.63 | 63.43 | 64.30 | 3,233,339 | +0.81(+1.28%) |
Nov 17, 2014 | 63.65 | 63.72 | 63.20 | 63.49 | 1,855,810 | -0.19(-0.29%) |
Nov 14, 2014 | 64.74 | 64.77 | 63.49 | 63.67 | 2,514,408 | -1.09(-1.68%) |
Nov 13, 2014 | 64.72 | 65.13 | 64.05 | 64.76 | 2,767,154 | -0.06(-0.10%) |
Nov 12, 2014 | 64.75 | 65.07 | 64.52 | 64.83 | 1,504,351 | -0.07(-0.11%) |
Nov 11, 2014 | 64.92 | 65.30 | 64.76 | 64.90 | 1,406,461 | -0.12(-0.18%) |
Nov 10, 2014 | 64.82 | 65.55 | 64.56 | 65.01 | 1,746,813 | +0.22(+0.34%) |
Nov 07, 2014 | 63.61 | 64.83 | 63.34 | 64.79 | 3,154,059 | +0.67(+1.04%) |
Nov 06, 2014 | 63.36 | 64.44 | 63.36 | 64.12 | 4,321,037 | +0.56(+0.88%) |
Nov 05, 2014 | 64.51 | 64.62 | 63.35 | 63.56 | 4,879,179 | -0.71(-1.11%) |
Nov 04, 2014 | 65.30 | 65.99 | 64.24 | 64.27 | 5,231,314 | -3.53(-5.21%) |
Nov 03, 2014 | 67.31 | 67.84 | 67.06 | 67.81 | 3,234,608 | +0.70(+1.04%) |
Oct 31, 2014 | 67.41 | 67.57 | 66.82 | 67.11 | 1,716,823 | +0.21(+0.32%) |
Oct 30, 2014 | 66.55 | 67.08 | 66.12 | 66.90 | 1,058,317 | +0.20(+0.29%) |
Oct 29, 2014 | 66.99 | 67.09 | 66.41 | 66.70 | 1,361,373 | -0.31(-0.47%) |
Oct 28, 2014 | 66.83 | 67.08 | 66.43 | 67.01 | 1,058,842 | +0.49(+0.74%) |
Oct 27, 2014 | 66.25 | 66.37 | 66.37 | 66.52 | 1,238,137 | +0.15(+0.23%) |
Oct 24, 2014 | 66.52 | 66.65 | 66.11 | 66.37 | 1,576,390 | +0.11(+0.16%) |
Oct 23, 2014 | 66.73 | 66.92 | 66.14 | 66.26 | 1,648,336 | -0.19(-0.28%) |
Oct 22, 2014 | 66.86 | 67.40 | 66.43 | 66.45 | 1,600,722 | -0.20(-0.29%) |
Oct 21, 2014 | 65.56 | 66.67 | 65.40 | 66.65 | 1,274,202 | +1.38(+2.12%) |
Oct 20, 2014 | 64.40 | 65.42 | 64.17 | 65.26 | 1,380,886 | +0.83(+1.29%) |
Oct 17, 2014 | 64.69 | 64.84 | 64.09 | 64.43 | 2,185,034 | +0.36(+0.56%) |
Oct 16, 2014 | 62.94 | 64.51 | 62.94 | 64.08 | 1,914,113 | +0.16(+0.25%) |
Oct 15, 2014 | 63.83 | 64.76 | 62.64 | 63.92 | 2,668,935 | -0.26(-0.40%) |
Oct 14, 2014 | 63.65 | 64.42 | 63.34 | 64.17 | 2,501,426 | +0.78(+1.22%) |
Oct 13, 2014 | 64.63 | 64.81 | 63.31 | 63.40 | 2,323,792 | -1.46(-2.24%) |
Oct 10, 2014 | 65.74 | 65.83 | 64.82 | 64.85 | 2,193,153 | -0.86(-1.30%) |
Oct 09, 2014 | 66.61 | 66.92 | 65.57 | 65.71 | 1,882,190 | -1.01(-1.51%) |
Oct 08, 2014 | 66.28 | 66.83 | 65.91 | 66.72 | 1,710,049 | +0.54(+0.81%) |
Oct 07, 2014 | 65.77 | 67.08 | 65.69 | 66.18 | 2,172,502 | +0.08(+0.12%) |
Oct 06, 2014 | 66.20 | 66.34 | 65.67 | 66.10 | 1,422,745 | -0.05(-0.08%) |
Oct 03, 2014 | 66.17 | 66.50 | 65.83 | 66.16 | 1,332,238 | +0.37(+0.56%) |
Oct 02, 2014 | 65.95 | 66.27 | 65.67 | 65.79 | 2,265,774 | -0.49(-0.74%) |
Oct 01, 2014 | 66.40 | 66.54 | 66.04 | 66.28 | 2,624,437 | -0.42(-0.63%) |
Sep 30, 2014 | 66.44 | 66.96 | 66.34 | 66.70 | 1,951,772 | +0.01(+0.01%) |
Sep 29, 2014 | 66.10 | 66.75 | 66.03 | 66.69 | 1,528,010 | +0.10(+0.15%) |
Sep 26, 2014 | 66.21 | 66.82 | 65.99 | 66.59 | 1,057,529 | +0.54(+0.81%) |
Sep 25, 2014 | 66.83 | 66.91 | 66.06 | 66.06 | 1,362,268 | -1.00(-1.49%) |
Sep 24, 2014 | 66.62 | 67.19 | 66.54 | 67.06 | 1,276,534 | +0.62(+0.93%) |
Sep 23, 2014 | 66.92 | 67.12 | 66.41 | 66.44 | 1,792,767 | -0.73(-1.09%) |
Sep 22, 2014 | 67.43 | 67.91 | 66.92 | 67.17 | 1,417,725 | -0.16(-0.24%) |
Sep 19, 2014 | 67.28 | 67.72 | 67.17 | 67.33 | 6,150,959 | +0.42(+0.63%) |
Sep 18, 2014 | 66.78 | 67.22 | 66.68 | 66.92 | 1,292,058 | +0.24(+0.36%) |
Sep 17, 2014 | 66.68 | 67.00 | 66.38 | 66.67 | 1,230,450 | -0.04(-0.05%) |
Sep 16, 2014 | 66.33 | 67.13 | 66.11 | 66.71 | 969,027 | +0.27(+0.40%) |
Sep 15, 2014 | 66.41 | 66.72 | 66.11 | 66.44 | 1,606,814 | -0.04(-0.07%) |
Sep 12, 2014 | 66.86 | 67.24 | 66.29 | 66.49 | 2,031,962 | -0.23(-0.35%) |
Sep 11, 2014 | 66.48 | 66.80 | 66.11 | 66.72 | 1,925,342 | -0.14(-0.21%) |
Sep 10, 2014 | 66.45 | 67.03 | 66.09 | 66.86 | 1,273,179 | +0.44(+0.66%) |
Sep 09, 2014 | 67.28 | 67.29 | 66.25 | 66.42 | 1,958,586 | -1.05(-1.56%) |
Sep 08, 2014 | 68.25 | 68.27 | 67.17 | 67.48 | 1,834,472 | -1.06(-1.55%) |
Sep 05, 2014 | 68.37 | 68.67 | 67.90 | 68.54 | 1,407,505 | +0.12(+0.17%) |
Sep 04, 2014 | 68.07 | 68.78 | 67.95 | 68.42 | 1,215,754 | +0.38(+0.55%) |
Sep 03, 2014 | 68.59 | 68.95 | 68.04 | 68.05 | 1,529,790 | -0.54(-0.79%) |