Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 75.22 | 75.44 | 75.17 | 75.20 | 44,102 | -0.10(-0.13%) |
Nov 26, 2014 | 75.10 | 75.30 | 75.30 | 75.30 | 103,618 | +0.26(+0.34%) |
Nov 25, 2014 | 75.18 | 75.30 | 74.99 | 75.05 | 99,737 | +0.05(+0.06%) |
Nov 24, 2014 | 74.78 | 75.03 | 74.78 | 75.00 | 112,178 | +0.43(+0.57%) |
Nov 21, 2014 | 74.99 | 74.99 | 74.35 | 74.57 | 147,903 | +0.47(+0.64%) |
Nov 20, 2014 | 73.69 | 74.30 | 73.68 | 74.10 | 63,131 | +0.10(+0.14%) |
Nov 19, 2014 | 74.16 | 74.16 | 73.69 | 74.00 | 97,056 | -0.17(-0.23%) |
Nov 18, 2014 | 73.65 | 74.28 | 73.65 | 74.17 | 61,592 | +0.57(+0.77%) |
Nov 17, 2014 | 73.58 | 73.87 | 73.42 | 73.61 | 162,458 | -0.12(-0.16%) |
Nov 14, 2014 | 73.73 | 73.76 | 73.42 | 73.73 | 109,355 | +0.04(+0.05%) |
Nov 13, 2014 | 73.71 | 73.94 | 73.34 | 73.69 | 123,476 | +0.12(+0.16%) |
Nov 12, 2014 | 73.26 | 73.66 | 73.26 | 73.57 | 138,228 | +0.08(+0.11%) |
Nov 11, 2014 | 73.45 | 73.51 | 73.18 | 73.49 | 120,455 | +0.17(+0.24%) |
Nov 10, 2014 | 73.25 | 73.41 | 73.05 | 73.32 | 79,153 | +0.17(+0.24%) |
Nov 07, 2014 | 73.21 | 73.26 | 72.87 | 73.14 | 128,891 | -0.02(-0.03%) |
Nov 06, 2014 | 72.96 | 73.16 | 72.62 | 73.16 | 112,806 | +0.27(+0.38%) |
Nov 05, 2014 | 73.22 | 73.22 | 72.68 | 72.89 | 115,234 | +0.23(+0.31%) |
Nov 04, 2014 | 72.79 | 72.79 | 72.23 | 72.66 | 89,745 | -0.36(-0.50%) |
Nov 03, 2014 | 72.97 | 73.23 | 72.86 | 73.02 | 146,581 | +0.07(+0.10%) |
Oct 31, 2014 | 73.07 | 73.07 | 72.69 | 72.95 | 124,489 | +0.83(+1.15%) |
Oct 30, 2014 | 71.44 | 72.26 | 71.36 | 72.12 | 110,735 | +0.55(+0.76%) |
Oct 29, 2014 | 71.74 | 71.83 | 71.14 | 71.57 | 121,103 | -0.18(-0.25%) |
Oct 28, 2014 | 71.18 | 71.77 | 71.14 | 71.76 | 211,934 | +0.88(+1.24%) |
Oct 27, 2014 | 70.76 | 70.99 | 70.99 | 70.88 | 88,703 | -0.11(-0.15%) |
Oct 24, 2014 | 70.69 | 71.03 | 70.40 | 70.99 | 232,395 | +0.36(+0.50%) |
Oct 23, 2014 | 70.31 | 70.99 | 70.25 | 70.63 | 159,270 | +1.05(+1.51%) |
Oct 22, 2014 | 70.23 | 70.37 | 69.55 | 69.59 | 505,072 | -0.57(-0.81%) |
Oct 21, 2014 | 69.21 | 70.15 | 69.21 | 70.15 | 193,906 | +1.50(+2.19%) |
Oct 20, 2014 | 67.70 | 68.67 | 67.70 | 68.65 | 148,784 | +0.87(+1.28%) |
Oct 17, 2014 | 67.70 | 68.27 | 67.47 | 67.78 | 142,343 | +0.87(+1.29%) |
Oct 16, 2014 | 65.76 | 67.40 | 65.65 | 66.91 | 187,659 | -0.01(-0.01%) |
Oct 15, 2014 | 67.21 | 67.17 | 65.39 | 66.92 | 297,133 | -0.29(-0.43%) |
Oct 14, 2014 | 67.57 | 68.05 | 67.02 | 67.21 | 136,577 | +0.07(+0.11%) |
Oct 13, 2014 | 68.42 | 68.70 | 67.11 | 67.14 | 205,248 | -1.30(-1.91%) |
Oct 10, 2014 | 69.32 | 69.78 | 68.45 | 68.45 | 215,129 | -1.00(-1.44%) |
Oct 09, 2014 | 70.63 | 70.68 | 69.45 | 69.45 | 155,356 | -1.32(-1.87%) |
Oct 08, 2014 | 69.57 | 70.86 | 69.11 | 70.77 | 144,419 | +1.20(+1.73%) |
Oct 07, 2014 | 70.23 | 70.36 | 69.57 | 69.57 | 158,210 | -0.99(-1.41%) |
Oct 06, 2014 | 70.95 | 71.05 | 70.33 | 70.56 | 177,616 | -0.16(-0.23%) |
Oct 03, 2014 | 70.36 | 70.89 | 70.22 | 70.73 | 137,581 | +0.78(+1.12%) |
Oct 02, 2014 | 69.82 | 70.12 | 69.07 | 69.94 | 72,267 | +0.02(+0.03%) |
Oct 01, 2014 | 70.83 | 70.83 | 69.73 | 69.92 | 98,950 | -1.01(-1.43%) |
Sep 30, 2014 | 71.13 | 71.33 | 70.79 | 70.94 | 67,468 | -0.09(-0.13%) |
Sep 29, 2014 | 70.51 | 71.13 | 70.42 | 71.03 | 46,162 | -0.14(-0.19%) |
Sep 26, 2014 | 70.54 | 71.24 | 70.51 | 71.16 | 78,661 | +0.83(+1.18%) |
Sep 25, 2014 | 71.42 | 71.48 | 70.31 | 70.33 | 125,960 | -1.33(-1.86%) |
Sep 24, 2014 | 71.01 | 71.69 | 70.81 | 71.66 | 116,487 | +0.69(+0.98%) |
Sep 23, 2014 | 70.94 | 71.27 | 70.86 | 70.97 | 137,425 | -0.21(-0.29%) |
Sep 22, 2014 | 71.74 | 71.74 | 70.95 | 71.18 | 100,614 | -0.69(-0.97%) |
Sep 19, 2014 | 72.29 | 72.29 | 71.73 | 71.88 | 74,993 | -0.14(-0.19%) |
Sep 18, 2014 | 71.90 | 72.03 | 71.78 | 72.01 | 62,150 | +0.35(+0.49%) |
Sep 17, 2014 | 71.60 | 71.95 | 71.30 | 71.66 | 72,185 | +0.09(+0.13%) |
Sep 16, 2014 | 70.68 | 71.62 | 70.61 | 71.56 | 60,125 | +0.63(+0.88%) |
Sep 15, 2014 | 71.31 | 71.31 | 70.76 | 70.94 | 59,617 | -0.34(-0.47%) |
Sep 12, 2014 | 71.68 | 71.68 | 71.06 | 71.28 | 91,498 | -0.45(-0.63%) |
Sep 11, 2014 | 71.45 | 71.73 | 71.35 | 71.73 | 54,471 | +0.05(+0.06%) |
Sep 10, 2014 | 71.32 | 71.72 | 71.11 | 71.68 | 90,178 | +0.41(+0.57%) |
Sep 09, 2014 | 71.73 | 71.92 | 71.12 | 71.28 | 108,791 | -0.49(-0.68%) |
Sep 08, 2014 | 71.84 | 71.88 | 71.48 | 71.77 | 132,118 | -0.14(-0.19%) |
Sep 05, 2014 | 71.58 | 71.90 | 71.29 | 71.90 | 91,868 | +0.34(+0.47%) |
Sep 04, 2014 | 71.88 | 72.16 | 71.38 | 71.57 | 82,119 | -0.21(-0.29%) |
Sep 03, 2014 | 72.38 | 72.38 | 71.67 | 71.78 | 136,368 | -0.30(-0.42%) |