Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 76.07 | 77.36 | 75.60 | 75.71 | 205,898 | -0.06(-0.08%) |
Nov 26, 2014 | 75.49 | 75.77 | 75.77 | 75.77 | 274,400 | +0.24(+0.32%) |
Nov 25, 2014 | 75.28 | 76.58 | 75.07 | 75.53 | 212,335 | +0.61(+0.81%) |
Nov 24, 2014 | 74.77 | 75.81 | 74.62 | 74.92 | 236,893 | +0.25(+0.33%) |
Nov 21, 2014 | 75.33 | 75.45 | 74.00 | 74.67 | 269,610 | +0.81(+1.10%) |
Nov 20, 2014 | 73.49 | 74.30 | 73.20 | 73.86 | 227,752 | -0.07(-0.09%) |
Nov 19, 2014 | 73.90 | 74.37 | 73.01 | 73.93 | 173,598 | +0.23(+0.31%) |
Nov 18, 2014 | 73.29 | 74.77 | 73.12 | 73.70 | 254,447 | +0.50(+0.68%) |
Nov 17, 2014 | 73.72 | 74.58 | 72.81 | 73.20 | 250,554 | -0.81(-1.09%) |
Nov 14, 2014 | 74.27 | 74.55 | 73.59 | 74.01 | 243,349 | -0.43(-0.58%) |
Nov 13, 2014 | 76.17 | 76.17 | 74.04 | 74.44 | 296,077 | -1.56(-2.05%) |
Nov 12, 2014 | 73.73 | 76.33 | 73.73 | 76.00 | 347,022 | +2.13(+2.88%) |
Nov 11, 2014 | 73.42 | 74.73 | 73.37 | 73.87 | 227,077 | +0.33(+0.45%) |
Nov 10, 2014 | 73.70 | 74.08 | 72.43 | 73.54 | 312,423 | -0.09(-0.12%) |
Nov 07, 2014 | 72.67 | 74.00 | 72.50 | 73.63 | 554,591 | +0.81(+1.11%) |
Nov 06, 2014 | 70.76 | 73.09 | 70.76 | 72.82 | 396,427 | +1.93(+2.72%) |
Nov 05, 2014 | 69.66 | 71.08 | 69.66 | 70.89 | 348,472 | +1.96(+2.84%) |
Nov 04, 2014 | 70.47 | 71.10 | 68.70 | 68.93 | 401,360 | -1.60(-2.27%) |
Nov 03, 2014 | 70.39 | 71.09 | 70.10 | 70.53 | 345,802 | +0.49(+0.70%) |
Oct 31, 2014 | 70.89 | 71.37 | 69.09 | 70.04 | 399,468 | +0.64(+0.92%) |
Oct 30, 2014 | 68.24 | 69.70 | 67.94 | 69.40 | 405,070 | +1.12(+1.64%) |
Oct 29, 2014 | 69.56 | 69.70 | 67.83 | 68.28 | 304,505 | -1.07(-1.54%) |
Oct 28, 2014 | 66.86 | 69.67 | 66.42 | 69.35 | 515,342 | +3.05(+4.60%) |
Oct 27, 2014 | 66.55 | 66.56 | 66.56 | 66.30 | 278,873 | -0.26(-0.39%) |
Oct 24, 2014 | 65.18 | 67.19 | 64.52 | 66.56 | 513,354 | +1.58(+2.43%) |
Oct 23, 2014 | 62.38 | 66.37 | 62.09 | 64.98 | 825,119 | +3.52(+5.73%) |
Oct 22, 2014 | 63.35 | 64.72 | 61.31 | 61.46 | 695,595 | -3.46(-5.33%) |
Oct 21, 2014 | 67.12 | 67.35 | 62.79 | 64.92 | 889,652 | -0.38(-0.58%) |
Oct 20, 2014 | 65.28 | 65.49 | 64.76 | 65.30 | 730,798 | +0.11(+0.17%) |
Oct 17, 2014 | 64.84 | 66.37 | 64.05 | 65.19 | 602,591 | +1.23(+1.92%) |
Oct 16, 2014 | 64.13 | 65.01 | 63.43 | 63.96 | 471,696 | -1.25(-1.92%) |
Oct 15, 2014 | 62.79 | 65.24 | 62.46 | 65.21 | 519,950 | +1.34(+2.10%) |
Oct 14, 2014 | 62.36 | 64.74 | 60.63 | 63.87 | 879,330 | +1.83(+2.95%) |
Oct 13, 2014 | 65.40 | 65.40 | 61.32 | 62.04 | 1,654,564 | -5.08(-7.57%) |
Oct 10, 2014 | 66.19 | 67.97 | 66.00 | 67.12 | 414,080 | +0.77(+1.16%) |
Oct 09, 2014 | 67.87 | 68.17 | 66.22 | 66.35 | 160,509 | -1.52(-2.24%) |
Oct 08, 2014 | 65.95 | 67.93 | 65.45 | 67.87 | 182,232 | +1.92(+2.91%) |
Oct 07, 2014 | 67.52 | 67.52 | 65.58 | 65.95 | 171,664 | -2.10(-3.09%) |
Oct 06, 2014 | 68.94 | 70.10 | 67.63 | 68.05 | 289,189 | -0.70(-1.02%) |
Oct 03, 2014 | 66.15 | 68.87 | 65.52 | 68.75 | 646,255 | +3.28(+5.01%) |
Oct 02, 2014 | 63.83 | 67.36 | 63.83 | 65.47 | 604,311 | +2.27(+3.59%) |
Oct 01, 2014 | 63.84 | 64.65 | 63.04 | 63.20 | 385,078 | -1.22(-1.89%) |
Sep 30, 2014 | 65.82 | 65.85 | 64.20 | 64.42 | 352,674 | -1.28(-1.95%) |
Sep 29, 2014 | 64.69 | 66.11 | 64.63 | 65.70 | 459,845 | +0.35(+0.54%) |
Sep 26, 2014 | 65.25 | 65.61 | 64.51 | 65.35 | 231,622 | +0.16(+0.25%) |
Sep 25, 2014 | 64.38 | 65.31 | 63.93 | 65.19 | 582,509 | +0.54(+0.84%) |
Sep 24, 2014 | 64.67 | 64.84 | 63.77 | 64.65 | 425,333 | +0.19(+0.29%) |
Sep 23, 2014 | 66.25 | 67.36 | 64.42 | 64.46 | 866,812 | -2.38(-3.56%) |
Sep 22, 2014 | 65.55 | 67.16 | 65.22 | 66.84 | 697,368 | +1.47(+2.25%) |
Sep 19, 2014 | 66.50 | 66.67 | 65.37 | 65.37 | 281,691 | -1.10(-1.65%) |
Sep 18, 2014 | 66.68 | 67.40 | 66.37 | 66.47 | 197,832 | -0.10(-0.15%) |
Sep 17, 2014 | 66.42 | 67.12 | 66.25 | 66.57 | 284,969 | +0.17(+0.26%) |
Sep 16, 2014 | 65.31 | 66.52 | 65.00 | 66.40 | 284,644 | +0.73(+1.11%) |
Sep 15, 2014 | 67.03 | 67.55 | 65.61 | 65.67 | 324,846 | -1.44(-2.15%) |
Sep 12, 2014 | 68.80 | 68.80 | 66.73 | 67.11 | 406,905 | -1.92(-2.78%) |
Sep 11, 2014 | 68.44 | 69.29 | 68.38 | 69.03 | 173,466 | +0.03(+0.04%) |
Sep 10, 2014 | 69.44 | 69.66 | 68.34 | 69.00 | 322,253 | -0.52(-0.75%) |
Sep 09, 2014 | 71.25 | 71.64 | 69.46 | 69.52 | 310,647 | -1.88(-2.63%) |
Sep 08, 2014 | 71.81 | 72.09 | 70.49 | 71.40 | 241,992 | -0.54(-0.75%) |
Sep 05, 2014 | 71.57 | 72.37 | 71.03 | 71.94 | 151,143 | +0.12(+0.17%) |
Sep 04, 2014 | 72.06 | 72.96 | 71.68 | 71.82 | 286,523 | -0.17(-0.24%) |
Sep 03, 2014 | 71.64 | 72.37 | 71.25 | 71.99 | 256,621 | +0.85(+1.19%) |