Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 63.70 | 63.70 | 58.60 | 58.76 | 88,639 | -5.04(-7.90%) |
Nov 26, 2014 | 64.03 | 63.80 | 63.80 | 63.80 | 70,000 | -0.42(-0.65%) |
Nov 25, 2014 | 65.60 | 66.08 | 64.12 | 64.22 | 93,175 | -1.31(-2.00%) |
Nov 24, 2014 | 64.79 | 66.70 | 64.79 | 65.53 | 195,859 | +1.12(+1.74%) |
Nov 21, 2014 | 63.42 | 65.90 | 63.42 | 64.41 | 97,114 | -0.33(-0.51%) |
Nov 20, 2014 | 62.98 | 65.14 | 62.98 | 64.74 | 111,206 | +1.48(+2.34%) |
Nov 19, 2014 | 64.41 | 64.41 | 63.14 | 63.26 | 131,458 | -1.24(-1.92%) |
Nov 18, 2014 | 64.68 | 65.10 | 64.40 | 64.50 | 170,915 | -0.19(-0.29%) |
Nov 17, 2014 | 65.56 | 65.56 | 64.28 | 64.69 | 115,715 | -0.85(-1.30%) |
Nov 14, 2014 | 66.57 | 66.75 | 65.28 | 65.54 | 102,908 | -1.19(-1.78%) |
Nov 13, 2014 | 67.96 | 68.57 | 66.18 | 66.73 | 208,388 | -1.40(-2.05%) |
Nov 12, 2014 | 66.78 | 68.55 | 66.78 | 68.13 | 86,834 | +1.06(+1.58%) |
Nov 11, 2014 | 67.47 | 68.04 | 66.54 | 67.07 | 143,627 | -0.59(-0.87%) |
Nov 10, 2014 | 65.51 | 67.79 | 65.01 | 67.66 | 150,670 | +2.03(+3.09%) |
Nov 07, 2014 | 65.35 | 65.77 | 64.03 | 65.63 | 112,645 | +0.16(+0.24%) |
Nov 06, 2014 | 63.61 | 65.64 | 63.48 | 65.47 | 128,744 | +1.75(+2.75%) |
Nov 05, 2014 | 62.61 | 64.91 | 61.63 | 63.72 | 186,182 | +1.43(+2.30%) |
Nov 04, 2014 | 66.00 | 66.00 | 61.34 | 62.29 | 346,856 | -2.21(-3.43%) |
Nov 03, 2014 | 66.13 | 66.83 | 63.91 | 64.50 | 189,159 | -1.79(-2.70%) |
Oct 31, 2014 | 65.63 | 66.64 | 64.24 | 66.29 | 160,679 | +2.10(+3.27%) |
Oct 30, 2014 | 64.86 | 64.89 | 62.60 | 64.19 | 91,397 | -0.32(-0.50%) |
Oct 29, 2014 | 64.79 | 65.27 | 63.70 | 64.51 | 124,724 | +0.03(+0.05%) |
Oct 28, 2014 | 62.54 | 65.26 | 61.70 | 64.48 | 184,606 | +2.57(+4.15%) |
Oct 27, 2014 | 62.66 | 63.18 | 63.18 | 61.91 | 108,394 | -1.27(-2.01%) |
Oct 24, 2014 | 62.63 | 63.84 | 61.74 | 63.18 | 130,308 | +0.63(+1.01%) |
Oct 23, 2014 | 62.23 | 63.51 | 61.85 | 62.55 | 165,260 | +1.20(+1.96%) |
Oct 22, 2014 | 61.35 | 62.86 | 60.96 | 61.35 | 133,792 | +0.23(+0.38%) |
Oct 21, 2014 | 60.14 | 61.27 | 60.14 | 61.12 | 215,868 | +1.44(+2.41%) |
Oct 20, 2014 | 59.43 | 59.83 | 59.05 | 59.68 | 184,634 | -0.23(-0.39%) |
Oct 17, 2014 | 60.12 | 61.47 | 59.06 | 59.91 | 328,156 | +0.17(+0.29%) |
Oct 16, 2014 | 60.33 | 61.01 | 59.15 | 59.74 | 324,707 | -1.73(-2.81%) |
Oct 15, 2014 | 62.41 | 64.74 | 59.50 | 61.47 | 293,868 | -4.05(-6.18%) |
Oct 14, 2014 | 65.80 | 67.00 | 65.27 | 65.52 | 160,235 | +0.33(+0.51%) |
Oct 13, 2014 | 64.94 | 66.66 | 64.43 | 65.19 | 194,302 | +0.16(+0.25%) |
Oct 10, 2014 | 66.58 | 67.35 | 65.00 | 65.03 | 140,782 | -1.91(-2.85%) |
Oct 09, 2014 | 71.87 | 73.42 | 66.62 | 66.94 | 261,446 | -5.12(-7.11%) |
Oct 08, 2014 | 70.39 | 72.49 | 68.39 | 72.06 | 155,891 | +1.46(+2.07%) |
Oct 07, 2014 | 71.69 | 72.18 | 70.27 | 70.60 | 183,055 | -1.64(-2.27%) |
Oct 06, 2014 | 73.31 | 74.27 | 71.84 | 72.24 | 88,926 | -1.06(-1.45%) |
Oct 03, 2014 | 73.43 | 75.51 | 72.99 | 73.30 | 95,221 | +0.58(+0.80%) |
Oct 02, 2014 | 71.76 | 73.96 | 71.40 | 72.72 | 74,610 | +0.81(+1.13%) |
Oct 01, 2014 | 73.92 | 74.90 | 71.36 | 71.91 | 90,631 | -1.77(-2.40%) |
Sep 30, 2014 | 75.26 | 75.94 | 73.18 | 73.68 | 103,940 | -1.41(-1.88%) |
Sep 29, 2014 | 74.15 | 75.40 | 74.15 | 75.09 | 43,515 | -0.01(-0.01%) |
Sep 26, 2014 | 75.56 | 75.84 | 74.55 | 75.10 | 70,490 | -0.40(-0.53%) |
Sep 25, 2014 | 78.67 | 78.67 | 74.55 | 75.50 | 101,160 | -1.49(-1.94%) |
Sep 24, 2014 | 76.44 | 77.24 | 75.45 | 76.99 | 69,983 | +0.50(+0.65%) |
Sep 23, 2014 | 77.91 | 78.55 | 75.89 | 76.49 | 86,603 | -1.71(-2.19%) |
Sep 22, 2014 | 78.69 | 78.69 | 77.28 | 78.20 | 70,562 | -1.18(-1.49%) |
Sep 19, 2014 | 81.71 | 81.71 | 78.41 | 79.38 | 395,495 | -1.84(-2.27%) |
Sep 18, 2014 | 80.11 | 81.39 | 79.41 | 81.22 | 85,825 | +1.60(+2.01%) |
Sep 17, 2014 | 78.99 | 80.14 | 78.88 | 79.62 | 80,839 | +0.57(+0.72%) |
Sep 16, 2014 | 77.88 | 79.71 | 77.72 | 79.05 | 87,697 | +0.81(+1.04%) |
Sep 15, 2014 | 78.79 | 78.79 | 77.71 | 78.24 | 64,396 | -0.57(-0.72%) |
Sep 12, 2014 | 81.37 | 81.37 | 78.59 | 78.81 | 101,767 | -2.40(-2.96%) |
Sep 11, 2014 | 79.14 | 81.29 | 79.14 | 81.21 | 121,859 | +1.71(+2.15%) |
Sep 10, 2014 | 80.52 | 81.01 | 79.25 | 79.50 | 114,630 | -1.13(-1.40%) |
Sep 09, 2014 | 82.65 | 83.17 | 80.39 | 80.63 | 125,735 | -2.18(-2.63%) |
Sep 08, 2014 | 80.96 | 83.07 | 80.96 | 82.81 | 107,133 | +2.04(+2.53%) |
Sep 05, 2014 | 80.87 | 81.68 | 80.51 | 80.77 | 168,239 | -0.42(-0.52%) |
Sep 04, 2014 | 82.01 | 82.96 | 80.80 | 81.19 | 74,299 | -0.27(-0.33%) |
Sep 03, 2014 | 81.62 | 82.56 | 81.14 | 81.46 | 109,838 | +0.37(+0.46%) |