Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 71.77 | 72.57 | 71.60 | 72.19 | 1,070,902 | +1.20(+1.69%) |
Nov 26, 2014 | 70.38 | 70.99 | 70.99 | 70.99 | 1,103,369 | +0.40(+0.57%) |
Nov 25, 2014 | 70.57 | 70.82 | 70.03 | 70.58 | 5,182,364 | +0.06(+0.09%) |
Nov 24, 2014 | 70.06 | 70.76 | 70.06 | 70.52 | 2,283,926 | +0.91(+1.30%) |
Nov 21, 2014 | 70.37 | 70.59 | 69.55 | 69.61 | 2,413,589 | +0.08(+0.12%) |
Nov 20, 2014 | 69.97 | 70.01 | 69.03 | 69.53 | 2,537,359 | -0.45(-0.64%) |
Nov 19, 2014 | 70.53 | 70.87 | 69.92 | 69.98 | 1,946,499 | -0.51(-0.73%) |
Nov 18, 2014 | 70.45 | 70.75 | 70.10 | 70.49 | 2,666,380 | -0.21(-0.30%) |
Nov 17, 2014 | 70.64 | 71.22 | 70.33 | 70.70 | 2,747,921 | -0.72(-1.01%) |
Nov 14, 2014 | 71.55 | 71.82 | 71.20 | 71.43 | 1,589,944 | -0.12(-0.17%) |
Nov 13, 2014 | 70.89 | 71.69 | 70.85 | 71.55 | 1,575,283 | +0.72(+1.02%) |
Nov 12, 2014 | 70.16 | 71.00 | 69.98 | 70.82 | 1,439,919 | +0.15(+0.21%) |
Nov 11, 2014 | 70.36 | 70.80 | 70.14 | 70.68 | 1,596,834 | +0.53(+0.76%) |
Nov 10, 2014 | 69.19 | 70.24 | 69.01 | 70.14 | 1,565,870 | +0.97(+1.40%) |
Nov 07, 2014 | 69.02 | 69.22 | 68.68 | 69.17 | 1,968,146 | +0.23(+0.33%) |
Nov 06, 2014 | 68.78 | 69.03 | 68.20 | 68.94 | 2,545,015 | +0.32(+0.47%) |
Nov 05, 2014 | 68.89 | 68.90 | 67.74 | 68.62 | 3,390,894 | +0.30(+0.44%) |
Nov 04, 2014 | 69.08 | 69.26 | 68.09 | 68.32 | 3,706,121 | -1.13(-1.62%) |
Nov 03, 2014 | 69.55 | 69.77 | 68.67 | 69.45 | 2,649,535 | +0.05(+0.07%) |
Oct 31, 2014 | 71.45 | 71.45 | 68.91 | 69.40 | 3,904,561 | -0.23(-0.33%) |
Oct 30, 2014 | 67.35 | 69.91 | 67.34 | 69.63 | 3,648,661 | +1.80(+2.66%) |
Oct 29, 2014 | 67.80 | 68.89 | 66.05 | 67.83 | 4,734,028 | +1.91(+2.89%) |
Oct 28, 2014 | 64.00 | 66.16 | 63.43 | 65.92 | 4,967,348 | +1.55(+2.41%) |
Oct 27, 2014 | 63.49 | 64.50 | 63.48 | 64.37 | 2,529,416 | +0.89(+1.40%) |
Oct 24, 2014 | 62.67 | 63.54 | 62.34 | 63.48 | 2,580,170 | +0.79(+1.26%) |
Oct 23, 2014 | 63.22 | 64.13 | 62.61 | 62.70 | 3,748,952 | +0.01(+0.01%) |
Oct 22, 2014 | 63.59 | 63.79 | 62.50 | 62.69 | 2,569,068 | +0.00(+0.00%) |
Oct 21, 2014 | 61.92 | 62.94 | 61.66 | 62.69 | 3,078,856 | +1.28(+2.09%) |
Oct 20, 2014 | 59.50 | 60.97 | 59.46 | 61.40 | 4,078,853 | +1.84(+3.09%) |
Oct 17, 2014 | 58.30 | 59.86 | 57.93 | 59.56 | 3,394,793 | +2.03(+3.54%) |
Oct 16, 2014 | 55.63 | 58.22 | 55.58 | 57.53 | 3,186,179 | +0.54(+0.95%) |
Oct 15, 2014 | 56.73 | 58.54 | 54.61 | 56.99 | 7,470,797 | -0.32(-0.56%) |
Oct 14, 2014 | 56.90 | 58.53 | 56.86 | 57.31 | 5,713,523 | +0.77(+1.36%) |
Oct 13, 2014 | 58.22 | 58.32 | 56.47 | 56.54 | 7,094,990 | -1.69(-2.90%) |
Oct 10, 2014 | 59.00 | 59.31 | 57.99 | 58.22 | 4,475,628 | -0.94(-1.59%) |
Oct 09, 2014 | 60.09 | 60.64 | 59.12 | 59.17 | 3,891,795 | -1.46(-2.40%) |
Oct 08, 2014 | 60.35 | 60.78 | 59.86 | 60.62 | 5,721,057 | +0.16(+0.26%) |
Oct 07, 2014 | 61.07 | 61.76 | 60.45 | 60.47 | 3,534,371 | -1.21(-1.97%) |
Oct 06, 2014 | 62.38 | 62.65 | 61.47 | 61.68 | 2,917,934 | -0.71(-1.14%) |
Oct 03, 2014 | 61.53 | 62.55 | 61.42 | 62.39 | 4,107,917 | +1.19(+1.95%) |
Oct 02, 2014 | 62.28 | 62.45 | 59.99 | 61.20 | 4,474,832 | -1.04(-1.68%) |
Oct 01, 2014 | 63.73 | 63.75 | 61.70 | 62.25 | 4,641,093 | -1.80(-2.80%) |
Sep 30, 2014 | 64.34 | 64.71 | 64.04 | 64.04 | 2,171,132 | -0.49(-0.77%) |
Sep 29, 2014 | 64.38 | 64.77 | 64.11 | 64.54 | 1,816,832 | -0.26(-0.40%) |
Sep 26, 2014 | 64.91 | 65.11 | 64.61 | 64.79 | 3,426,873 | +0.18(+0.28%) |
Sep 25, 2014 | 65.39 | 65.66 | 64.56 | 64.61 | 1,646,050 | -0.80(-1.22%) |
Sep 24, 2014 | 64.96 | 65.49 | 64.85 | 65.41 | 1,324,838 | +0.43(+0.66%) |
Sep 23, 2014 | 65.50 | 65.78 | 64.96 | 64.98 | 2,061,983 | -0.63(-0.96%) |
Sep 22, 2014 | 66.26 | 66.26 | 65.31 | 65.61 | 2,140,532 | -0.53(-0.80%) |
Sep 19, 2014 | 66.86 | 67.14 | 66.00 | 66.14 | 4,146,610 | -0.24(-0.36%) |
Sep 18, 2014 | 66.14 | 66.40 | 65.75 | 66.38 | 1,830,756 | +0.66(+1.00%) |
Sep 17, 2014 | 65.31 | 66.05 | 65.24 | 65.72 | 1,611,771 | +0.54(+0.83%) |
Sep 16, 2014 | 64.59 | 65.26 | 64.44 | 65.18 | 2,400,848 | +0.39(+0.61%) |
Sep 15, 2014 | 64.63 | 64.97 | 64.55 | 64.78 | 1,542,193 | +0.08(+0.13%) |
Sep 12, 2014 | 65.18 | 65.26 | 64.34 | 64.70 | 1,790,590 | -0.71(-1.09%) |
Sep 11, 2014 | 64.88 | 65.54 | 64.60 | 65.41 | 3,131,539 | +0.55(+0.85%) |
Sep 10, 2014 | 64.96 | 65.09 | 64.59 | 64.86 | 1,953,014 | +0.01(+0.01%) |
Sep 09, 2014 | 65.05 | 65.32 | 64.79 | 64.85 | 1,714,980 | -0.27(-0.41%) |
Sep 08, 2014 | 64.92 | 65.35 | 64.73 | 65.11 | 2,524,692 | +0.22(+0.34%) |
Sep 05, 2014 | 64.33 | 64.89 | 64.33 | 64.89 | 2,583,892 | +0.28(+0.44%) |
Sep 04, 2014 | 64.54 | 65.03 | 64.47 | 64.61 | 3,091,485 | +0.48(+0.74%) |
Sep 03, 2014 | 63.77 | 64.32 | 63.62 | 64.13 | 3,177,825 | +0.52(+0.82%) |