Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 76.12 | 76.37 | 74.70 | 75.55 | 782,051 | +0.54(+0.72%) |
Nov 26, 2014 | 73.10 | 75.01 | 75.01 | 75.01 | 804,600 | +1.87(+2.56%) |
Nov 25, 2014 | 75.79 | 75.88 | 71.76 | 73.14 | 7,072,465 | -2.40(-3.18%) |
Nov 24, 2014 | 72.50 | 75.79 | 72.30 | 75.54 | 1,830,481 | +3.27(+4.52%) |
Nov 21, 2014 | 72.50 | 73.15 | 71.64 | 72.27 | 725,012 | +0.66(+0.92%) |
Nov 20, 2014 | 70.46 | 72.28 | 69.74 | 71.61 | 900,434 | +0.31(+0.43%) |
Nov 19, 2014 | 69.80 | 71.98 | 69.28 | 71.30 | 1,277,401 | +1.66(+2.38%) |
Nov 18, 2014 | 69.82 | 71.27 | 69.10 | 69.64 | 2,176,937 | -0.06(-0.09%) |
Nov 17, 2014 | 69.47 | 70.88 | 68.82 | 69.70 | 930,443 | +0.16(+0.23%) |
Nov 14, 2014 | 71.20 | 71.20 | 68.27 | 69.54 | 1,682,916 | -1.67(-2.35%) |
Nov 13, 2014 | 71.76 | 72.80 | 70.77 | 71.21 | 889,207 | -0.66(-0.92%) |
Nov 12, 2014 | 70.71 | 72.64 | 70.26 | 71.87 | 1,089,850 | +0.81(+1.14%) |
Nov 11, 2014 | 70.97 | 71.80 | 70.14 | 71.06 | 1,125,717 | +0.10(+0.14%) |
Nov 10, 2014 | 69.39 | 71.00 | 68.77 | 70.96 | 1,505,612 | +1.64(+2.37%) |
Nov 07, 2014 | 68.78 | 70.67 | 68.45 | 69.32 | 1,361,475 | +0.92(+1.35%) |
Nov 06, 2014 | 67.79 | 69.33 | 66.97 | 68.40 | 1,536,821 | +0.68(+1.00%) |
Nov 05, 2014 | 68.10 | 68.68 | 67.19 | 67.72 | 927,344 | -0.04(-0.06%) |
Nov 04, 2014 | 67.50 | 68.24 | 66.79 | 67.76 | 1,158,007 | -0.21(-0.31%) |
Nov 03, 2014 | 66.93 | 68.34 | 66.29 | 67.97 | 1,844,601 | +0.91(+1.36%) |
Oct 31, 2014 | 65.00 | 70.33 | 64.93 | 67.06 | 3,651,729 | +2.88(+4.49%) |
Oct 30, 2014 | 59.02 | 64.88 | 59.02 | 64.18 | 2,509,110 | +6.31(+10.90%) |
Oct 29, 2014 | 58.12 | 58.88 | 57.36 | 57.87 | 1,204,662 | -0.32(-0.55%) |
Oct 28, 2014 | 57.46 | 59.30 | 57.27 | 58.19 | 1,271,703 | +0.73(+1.27%) |
Oct 27, 2014 | 55.05 | 57.67 | 55.07 | 57.46 | 1,406,960 | +2.39(+4.34%) |
Oct 24, 2014 | 55.00 | 55.93 | 53.76 | 55.07 | 1,258,331 | +0.12(+0.22%) |
Oct 23, 2014 | 53.02 | 55.15 | 52.38 | 54.95 | 1,037,723 | +2.48(+4.73%) |
Oct 22, 2014 | 52.56 | 53.39 | 51.50 | 52.47 | 575,323 | +0.03(+0.06%) |
Oct 21, 2014 | 51.43 | 52.71 | 50.71 | 52.44 | 1,064,560 | +1.65(+3.25%) |
Oct 20, 2014 | 50.10 | 51.03 | 49.86 | 50.79 | 1,058,267 | +0.71(+1.42%) |
Oct 17, 2014 | 51.74 | 52.41 | 49.75 | 50.08 | 1,667,818 | -1.42(-2.76%) |
Oct 16, 2014 | 46.93 | 51.96 | 46.47 | 51.50 | 1,359,419 | +3.35(+6.96%) |
Oct 15, 2014 | 45.73 | 48.51 | 45.50 | 48.15 | 1,298,145 | +1.61(+3.46%) |
Oct 14, 2014 | 45.93 | 47.34 | 45.19 | 46.54 | 984,350 | +0.94(+2.06%) |
Oct 13, 2014 | 46.10 | 46.54 | 43.86 | 45.60 | 1,853,319 | -0.50(-1.08%) |
Oct 10, 2014 | 47.23 | 48.16 | 45.83 | 46.10 | 855,638 | -1.49(-3.13%) |
Oct 09, 2014 | 48.00 | 48.47 | 47.01 | 47.59 | 1,570,668 | -0.42(-0.87%) |
Oct 08, 2014 | 46.73 | 48.07 | 45.82 | 48.01 | 769,432 | +1.25(+2.67%) |
Oct 07, 2014 | 47.36 | 47.76 | 46.21 | 46.76 | 679,209 | -0.94(-1.97%) |
Oct 06, 2014 | 47.68 | 47.94 | 47.06 | 47.70 | 671,977 | +0.32(+0.68%) |
Oct 03, 2014 | 47.00 | 47.46 | 46.50 | 47.38 | 1,480,073 | +0.75(+1.61%) |
Oct 02, 2014 | 47.70 | 48.49 | 45.42 | 46.63 | 1,789,217 | -1.28(-2.67%) |
Oct 01, 2014 | 49.14 | 49.22 | 47.27 | 47.91 | 1,011,789 | -1.14(-2.32%) |
Sep 30, 2014 | 50.77 | 50.84 | 49.02 | 49.05 | 995,939 | -1.47(-2.91%) |
Sep 29, 2014 | 49.06 | 50.88 | 48.77 | 50.52 | 847,140 | +0.82(+1.65%) |
Sep 26, 2014 | 49.06 | 49.79 | 48.40 | 49.70 | 689,561 | +1.04(+2.14%) |
Sep 25, 2014 | 49.04 | 49.88 | 48.13 | 48.66 | 885,694 | -0.67(-1.36%) |
Sep 24, 2014 | 47.79 | 49.69 | 47.55 | 49.33 | 735,381 | +1.86(+3.92%) |
Sep 23, 2014 | 46.86 | 48.63 | 46.78 | 47.47 | 993,331 | +0.06(+0.13%) |
Sep 22, 2014 | 49.23 | 49.55 | 46.73 | 47.41 | 1,039,951 | -1.91(-3.87%) |
Sep 19, 2014 | 49.29 | 49.82 | 48.38 | 49.32 | 1,290,356 | +0.44(+0.90%) |
Sep 18, 2014 | 48.45 | 49.41 | 47.85 | 48.88 | 905,446 | +0.62(+1.28%) |
Sep 17, 2014 | 49.17 | 49.85 | 48.10 | 48.26 | 1,117,938 | -0.44(-0.90%) |
Sep 16, 2014 | 47.87 | 48.81 | 47.24 | 48.70 | 836,581 | +1.07(+2.25%) |
Sep 15, 2014 | 48.63 | 49.33 | 46.14 | 47.63 | 1,009,122 | -1.09(-2.24%) |
Sep 12, 2014 | 50.26 | 50.93 | 48.22 | 48.72 | 1,056,967 | -1.43(-2.85%) |
Sep 11, 2014 | 50.60 | 50.98 | 49.38 | 50.15 | 961,340 | -0.90(-1.76%) |
Sep 10, 2014 | 50.89 | 51.54 | 50.53 | 51.05 | 993,577 | +0.34(+0.67%) |
Sep 09, 2014 | 52.47 | 53.11 | 50.56 | 50.71 | 709,153 | -1.88(-3.57%) |
Sep 08, 2014 | 51.85 | 52.65 | 51.40 | 52.59 | 684,663 | +0.76(+1.47%) |
Sep 05, 2014 | 52.34 | 52.34 | 50.52 | 51.83 | 608,713 | -0.10(-0.19%) |
Sep 04, 2014 | 52.95 | 53.64 | 51.66 | 51.93 | 555,095 | -0.63(-1.20%) |
Sep 03, 2014 | 53.83 | 53.90 | 52.07 | 52.56 | 620,800 | -0.56(-1.05%) |