Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 70.76 | 72.33 | 70.53 | 71.88 | 9,524,591 | +2.10(+3.01%) |
Nov 26, 2014 | 69.71 | 69.78 | 69.78 | 69.78 | 4,801,860 | +0.02(+0.04%) |
Nov 25, 2014 | 70.20 | 70.21 | 69.29 | 69.75 | 8,127,711 | -0.37(-0.53%) |
Nov 24, 2014 | 69.67 | 70.29 | 69.60 | 70.12 | 9,712,945 | +0.62(+0.89%) |
Nov 21, 2014 | 70.07 | 70.15 | 69.45 | 69.51 | 8,098,456 | +0.06(+0.08%) |
Nov 20, 2014 | 69.64 | 70.03 | 69.01 | 69.45 | 9,514,490 | -0.34(-0.48%) |
Nov 19, 2014 | 68.94 | 70.32 | 68.91 | 69.79 | 14,842,260 | +0.99(+1.43%) |
Nov 18, 2014 | 68.56 | 68.91 | 68.43 | 68.80 | 7,397,935 | +0.18(+0.26%) |
Nov 17, 2014 | 67.81 | 68.74 | 67.77 | 68.62 | 9,734,919 | +0.50(+0.74%) |
Nov 14, 2014 | 67.81 | 68.27 | 67.41 | 68.12 | 12,954,164 | +0.02(+0.02%) |
Nov 13, 2014 | 66.48 | 68.20 | 66.39 | 68.10 | 27,774,136 | +3.07(+4.72%) |
Nov 12, 2014 | 64.73 | 65.23 | 64.58 | 65.03 | 8,269,298 | +0.16(+0.24%) |
Nov 11, 2014 | 65.20 | 65.21 | 64.74 | 64.88 | 6,805,925 | -0.35(-0.54%) |
Nov 10, 2014 | 64.54 | 65.79 | 64.39 | 65.23 | 15,360,493 | +0.55(+0.85%) |
Nov 07, 2014 | 63.91 | 64.93 | 63.73 | 64.68 | 11,568,384 | +0.79(+1.23%) |
Nov 06, 2014 | 64.17 | 64.19 | 63.36 | 63.89 | 5,628,307 | +0.09(+0.14%) |
Nov 05, 2014 | 63.94 | 64.23 | 63.47 | 63.80 | 6,908,760 | +0.36(+0.57%) |
Nov 04, 2014 | 62.81 | 63.53 | 62.63 | 63.44 | 8,409,288 | +0.80(+1.28%) |
Nov 03, 2014 | 62.69 | 62.72 | 62.07 | 62.63 | 8,396,527 | +0.01(+0.01%) |
Oct 31, 2014 | 63.13 | 63.55 | 62.41 | 62.63 | 9,220,251 | -0.15(-0.24%) |
Oct 30, 2014 | 62.54 | 62.86 | 62.39 | 62.77 | 5,934,019 | +0.05(+0.08%) |
Oct 29, 2014 | 62.86 | 62.93 | 62.38 | 62.72 | 7,018,967 | +0.03(+0.05%) |
Oct 28, 2014 | 62.92 | 63.06 | 62.40 | 62.69 | 6,064,905 | -0.20(-0.31%) |
Oct 27, 2014 | 62.67 | 62.72 | 62.72 | 62.89 | 5,002,312 | +0.17(+0.27%) |
Oct 24, 2014 | 62.51 | 62.81 | 61.99 | 62.72 | 5,460,556 | +0.11(+0.17%) |
Oct 23, 2014 | 62.71 | 62.94 | 62.22 | 62.61 | 7,754,359 | +0.18(+0.29%) |
Oct 22, 2014 | 62.79 | 62.95 | 62.41 | 62.43 | 7,219,061 | +0.01(+0.01%) |
Oct 21, 2014 | 61.73 | 62.57 | 61.59 | 62.42 | 10,108,097 | +0.72(+1.17%) |
Oct 20, 2014 | 60.88 | 61.76 | 60.76 | 61.70 | 8,574,715 | +0.85(+1.40%) |
Oct 17, 2014 | 60.91 | 61.17 | 59.96 | 60.84 | 13,971,612 | +0.23(+0.38%) |
Oct 16, 2014 | 60.13 | 60.72 | 59.62 | 60.61 | 17,472,500 | -1.13(-1.84%) |
Oct 15, 2014 | 63.70 | 63.79 | 61.06 | 61.75 | 25,644,682 | -2.28(-3.57%) |
Oct 14, 2014 | 63.91 | 64.51 | 63.77 | 64.03 | 9,622,538 | +0.34(+0.54%) |
Oct 13, 2014 | 64.07 | 64.53 | 63.59 | 63.68 | 9,988,207 | -0.60(-0.93%) |
Oct 10, 2014 | 63.99 | 65.17 | 63.99 | 64.28 | 12,273,835 | +0.35(+0.55%) |
Oct 09, 2014 | 64.14 | 64.73 | 63.77 | 63.93 | 8,613,759 | -0.31(-0.49%) |
Oct 08, 2014 | 63.56 | 64.44 | 63.07 | 64.24 | 9,873,234 | +0.77(+1.22%) |
Oct 07, 2014 | 63.25 | 63.80 | 62.99 | 63.47 | 8,598,064 | -0.04(-0.06%) |
Oct 06, 2014 | 63.27 | 63.98 | 63.22 | 63.51 | 6,599,914 | +0.02(+0.04%) |
Oct 03, 2014 | 62.87 | 63.62 | 62.84 | 63.49 | 7,087,674 | +0.89(+1.43%) |
Oct 02, 2014 | 62.58 | 63.15 | 62.37 | 62.59 | 6,003,097 | +0.09(+0.14%) |
Oct 01, 2014 | 62.82 | 63.11 | 62.33 | 62.50 | 7,946,378 | -0.29(-0.46%) |
Sep 30, 2014 | 62.44 | 62.99 | 62.21 | 62.79 | 6,869,753 | +0.32(+0.51%) |
Sep 29, 2014 | 62.45 | 62.61 | 62.12 | 62.47 | 6,039,818 | -0.34(-0.54%) |
Sep 26, 2014 | 62.61 | 62.87 | 62.29 | 62.81 | 4,570,570 | +0.30(+0.49%) |
Sep 25, 2014 | 63.17 | 63.27 | 62.50 | 62.50 | 6,044,933 | -0.79(-1.25%) |
Sep 24, 2014 | 62.18 | 63.48 | 62.16 | 63.29 | 10,266,809 | +1.22(+1.96%) |
Sep 23, 2014 | 62.40 | 62.59 | 62.05 | 62.08 | 8,180,645 | -0.58(-0.93%) |
Sep 22, 2014 | 63.05 | 63.11 | 62.61 | 62.66 | 5,420,427 | -0.44(-0.69%) |
Sep 19, 2014 | 62.77 | 63.28 | 62.72 | 63.09 | 16,226,473 | +0.51(+0.81%) |
Sep 18, 2014 | 62.66 | 62.88 | 62.33 | 62.58 | 5,787,017 | -0.02(-0.03%) |
Sep 17, 2014 | 62.70 | 62.79 | 62.41 | 62.60 | 5,162,919 | -0.07(-0.10%) |
Sep 16, 2014 | 62.11 | 62.87 | 62.08 | 62.67 | 5,004,926 | +0.42(+0.67%) |
Sep 15, 2014 | 62.22 | 62.31 | 62.08 | 62.25 | 4,564,955 | +0.03(+0.05%) |
Sep 12, 2014 | 62.38 | 62.44 | 62.12 | 62.21 | 6,934,339 | -0.27(-0.43%) |
Sep 11, 2014 | 62.69 | 62.76 | 62.48 | 62.49 | 6,071,160 | -0.34(-0.54%) |
Sep 10, 2014 | 63.05 | 63.29 | 62.71 | 62.82 | 8,156,217 | -0.19(-0.30%) |
Sep 09, 2014 | 62.86 | 63.22 | 62.54 | 63.01 | 6,859,079 | +0.17(+0.27%) |
Sep 08, 2014 | 63.33 | 63.49 | 62.76 | 62.84 | 7,242,577 | -0.80(-1.26%) |
Sep 05, 2014 | 62.83 | 63.82 | 62.81 | 63.64 | 9,550,400 | +0.78(+1.24%) |
Sep 04, 2014 | 62.53 | 62.90 | 62.49 | 62.86 | 6,433,153 | +0.45(+0.72%) |
Sep 03, 2014 | 62.36 | 62.67 | 62.30 | 62.41 | 5,735,455 | +0.21(+0.34%) |