Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 73.17 | 73.17 | 71.96 | 72.09 | 58,765 | -0.86(-1.18%) |
Nov 26, 2014 | 72.65 | 72.95 | 72.95 | 72.95 | 155,500 | +0.29(+0.40%) |
Nov 25, 2014 | 72.61 | 72.99 | 72.10 | 72.66 | 235,854 | +0.34(+0.47%) |
Nov 24, 2014 | 73.53 | 73.53 | 70.95 | 72.32 | 288,100 | -0.84(-1.15%) |
Nov 21, 2014 | 73.31 | 73.64 | 72.31 | 73.16 | 207,790 | +0.54(+0.74%) |
Nov 20, 2014 | 71.11 | 72.76 | 70.33 | 72.62 | 230,291 | +1.47(+2.07%) |
Nov 19, 2014 | 70.81 | 71.63 | 69.55 | 71.15 | 244,625 | +0.34(+0.48%) |
Nov 18, 2014 | 70.71 | 71.83 | 70.71 | 70.81 | 244,527 | +0.11(+0.16%) |
Nov 17, 2014 | 71.32 | 72.28 | 70.68 | 70.70 | 313,407 | -1.13(-1.57%) |
Nov 14, 2014 | 72.24 | 72.43 | 70.89 | 71.83 | 434,820 | -0.15(-0.21%) |
Nov 13, 2014 | 72.79 | 73.33 | 71.55 | 71.98 | 234,399 | -0.93(-1.28%) |
Nov 12, 2014 | 72.53 | 73.31 | 71.96 | 72.91 | 204,155 | -0.20(-0.27%) |
Nov 11, 2014 | 73.50 | 73.89 | 72.85 | 73.11 | 143,050 | -0.33(-0.45%) |
Nov 10, 2014 | 72.55 | 73.49 | 72.27 | 73.44 | 240,142 | +0.61(+0.84%) |
Nov 07, 2014 | 73.74 | 74.43 | 72.65 | 72.83 | 288,679 | -0.74(-1.01%) |
Nov 06, 2014 | 73.41 | 73.89 | 72.78 | 73.57 | 254,070 | +0.30(+0.41%) |
Nov 05, 2014 | 74.03 | 74.39 | 73.01 | 73.27 | 329,342 | -0.23(-0.31%) |
Nov 04, 2014 | 74.22 | 74.99 | 73.09 | 73.50 | 455,696 | -0.73(-0.98%) |
Nov 03, 2014 | 73.40 | 75.21 | 72.74 | 74.23 | 521,392 | +0.82(+1.12%) |
Oct 31, 2014 | 72.56 | 74.30 | 70.99 | 73.41 | 341,584 | +1.45(+2.02%) |
Oct 30, 2014 | 69.94 | 72.40 | 69.16 | 71.96 | 314,994 | +1.68(+2.39%) |
Oct 29, 2014 | 70.10 | 71.36 | 69.83 | 70.28 | 1,097,722 | +0.85(+1.22%) |
Oct 28, 2014 | 68.20 | 70.95 | 68.20 | 69.43 | 771,142 | +3.08(+4.64%) |
Oct 27, 2014 | 66.74 | 66.75 | 66.75 | 66.35 | 356,731 | -0.40(-0.60%) |
Oct 24, 2014 | 66.82 | 67.29 | 66.10 | 66.75 | 190,153 | -0.05(-0.07%) |
Oct 23, 2014 | 66.35 | 67.81 | 66.00 | 66.80 | 178,515 | +0.94(+1.43%) |
Oct 22, 2014 | 67.39 | 67.39 | 65.79 | 65.86 | 149,637 | -1.53(-2.27%) |
Oct 21, 2014 | 65.93 | 68.03 | 65.69 | 67.39 | 288,987 | +2.05(+3.14%) |
Oct 20, 2014 | 64.64 | 65.63 | 64.44 | 65.34 | 295,505 | +0.60(+0.93%) |
Oct 17, 2014 | 66.80 | 67.97 | 64.65 | 64.74 | 448,584 | +1.24(+1.95%) |
Oct 16, 2014 | 61.85 | 63.85 | 61.22 | 63.50 | 389,501 | +0.89(+1.42%) |
Oct 15, 2014 | 61.46 | 63.00 | 60.78 | 62.61 | 918,917 | +0.69(+1.11%) |
Oct 14, 2014 | 62.22 | 63.80 | 61.41 | 61.92 | 576,042 | +0.00(+0.00%) |
Oct 13, 2014 | 62.08 | 62.87 | 60.80 | 61.92 | 523,832 | -0.16(-0.26%) |
Oct 10, 2014 | 64.00 | 64.22 | 61.91 | 62.08 | 726,028 | -2.21(-3.44%) |
Oct 09, 2014 | 66.40 | 66.98 | 63.32 | 64.29 | 587,601 | -2.30(-3.45%) |
Oct 08, 2014 | 66.64 | 66.89 | 64.14 | 66.59 | 342,912 | -0.27(-0.40%) |
Oct 07, 2014 | 68.95 | 69.52 | 66.71 | 66.86 | 256,140 | -2.49(-3.59%) |
Oct 06, 2014 | 69.29 | 69.68 | 68.76 | 69.35 | 346,856 | +0.11(+0.16%) |
Oct 03, 2014 | 68.93 | 69.63 | 68.59 | 69.24 | 473,065 | +0.69(+1.01%) |
Oct 02, 2014 | 67.86 | 68.57 | 66.84 | 68.55 | 278,066 | +0.87(+1.29%) |
Oct 01, 2014 | 68.59 | 68.90 | 67.28 | 67.68 | 417,899 | -1.10(-1.60%) |
Sep 30, 2014 | 67.79 | 68.82 | 67.28 | 68.78 | 310,828 | +1.12(+1.66%) |
Sep 29, 2014 | 67.35 | 67.75 | 66.86 | 67.66 | 234,885 | -0.24(-0.35%) |
Sep 26, 2014 | 67.07 | 68.02 | 66.88 | 67.90 | 319,593 | +0.96(+1.43%) |
Sep 25, 2014 | 67.67 | 67.83 | 65.84 | 66.94 | 243,290 | -0.68(-1.01%) |
Sep 24, 2014 | 67.13 | 67.87 | 66.84 | 67.62 | 176,743 | +0.45(+0.67%) |
Sep 23, 2014 | 67.89 | 68.22 | 66.96 | 67.17 | 371,249 | -0.94(-1.38%) |
Sep 22, 2014 | 69.00 | 69.00 | 68.00 | 68.11 | 409,744 | -0.99(-1.43%) |
Sep 19, 2014 | 68.59 | 69.56 | 68.44 | 69.10 | 329,834 | +0.93(+1.36%) |
Sep 18, 2014 | 67.71 | 68.72 | 67.20 | 68.17 | 207,197 | +0.75(+1.11%) |
Sep 17, 2014 | 67.44 | 68.05 | 67.02 | 67.42 | 312,516 | -0.20(-0.30%) |
Sep 16, 2014 | 68.68 | 68.73 | 66.65 | 67.62 | 381,068 | -1.05(-1.53%) |
Sep 15, 2014 | 68.95 | 69.15 | 68.21 | 68.67 | 418,845 | -0.53(-0.77%) |
Sep 12, 2014 | 68.75 | 69.26 | 68.21 | 69.20 | 338,527 | +0.39(+0.57%) |
Sep 11, 2014 | 67.30 | 69.03 | 67.30 | 68.81 | 192,038 | +1.39(+2.06%) |
Sep 10, 2014 | 67.14 | 67.62 | 66.80 | 67.42 | 98,893 | +0.37(+0.55%) |
Sep 09, 2014 | 67.88 | 67.88 | 66.93 | 67.05 | 108,250 | -0.84(-1.24%) |
Sep 08, 2014 | 67.73 | 67.95 | 66.77 | 67.89 | 171,884 | -0.04(-0.06%) |
Sep 05, 2014 | 66.43 | 69.17 | 66.43 | 67.93 | 132,198 | -1.06(-1.54%) |
Sep 04, 2014 | 69.16 | 70.22 | 68.92 | 68.99 | 133,426 | -0.04(-0.06%) |
Sep 03, 2014 | 68.38 | 69.23 | 68.29 | 69.03 | 171,712 | +0.74(+1.08%) |