Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 67.89 | 68.65 | 67.57 | 68.08 | 280,897 | +0.46(+0.68%) |
Nov 26, 2014 | 67.86 | 67.62 | 67.62 | 67.62 | 265,728 | -0.14(-0.21%) |
Nov 25, 2014 | 68.17 | 68.66 | 67.25 | 67.76 | 754,886 | +0.03(+0.05%) |
Nov 24, 2014 | 67.36 | 67.98 | 67.12 | 67.72 | 1,361,163 | +0.49(+0.73%) |
Nov 21, 2014 | 67.78 | 67.81 | 66.54 | 67.23 | 590,697 | +0.13(+0.20%) |
Nov 20, 2014 | 65.78 | 67.67 | 65.63 | 67.10 | 737,526 | +1.25(+1.90%) |
Nov 19, 2014 | 65.54 | 66.19 | 64.79 | 65.85 | 739,660 | +0.48(+0.74%) |
Nov 18, 2014 | 65.58 | 66.43 | 65.32 | 65.37 | 618,515 | -0.51(-0.77%) |
Nov 17, 2014 | 65.28 | 66.60 | 65.23 | 65.88 | 706,590 | +0.43(+0.66%) |
Nov 14, 2014 | 64.69 | 65.88 | 64.34 | 65.45 | 770,669 | +1.27(+1.97%) |
Nov 13, 2014 | 64.59 | 65.19 | 63.75 | 64.18 | 831,477 | -0.52(-0.81%) |
Nov 12, 2014 | 64.01 | 65.09 | 63.53 | 64.70 | 1,022,703 | +0.64(+0.99%) |
Nov 11, 2014 | 63.66 | 64.10 | 63.26 | 64.07 | 753,247 | +0.62(+0.98%) |
Nov 10, 2014 | 63.80 | 64.02 | 63.30 | 63.45 | 1,064,952 | -1.17(-1.81%) |
Nov 07, 2014 | 64.92 | 65.48 | 64.32 | 64.61 | 631,939 | -0.33(-0.52%) |
Nov 06, 2014 | 63.85 | 65.05 | 63.85 | 64.95 | 586,724 | +1.27(+1.99%) |
Nov 05, 2014 | 64.00 | 64.21 | 63.32 | 63.68 | 652,063 | -0.02(-0.03%) |
Nov 04, 2014 | 64.53 | 64.68 | 63.56 | 63.70 | 849,451 | -1.11(-1.71%) |
Nov 03, 2014 | 63.94 | 64.94 | 63.63 | 64.81 | 817,520 | +1.04(+1.63%) |
Oct 31, 2014 | 65.29 | 65.32 | 63.69 | 63.77 | 939,856 | -0.69(-1.08%) |
Oct 30, 2014 | 63.66 | 64.74 | 63.59 | 64.47 | 729,221 | +0.60(+0.95%) |
Oct 29, 2014 | 63.99 | 64.52 | 63.29 | 63.86 | 796,690 | +0.10(+0.15%) |
Oct 28, 2014 | 62.93 | 63.86 | 62.41 | 63.76 | 939,105 | +1.00(+1.59%) |
Oct 27, 2014 | 62.50 | 62.68 | 62.68 | 62.77 | 784,186 | +0.09(+0.14%) |
Oct 24, 2014 | 61.09 | 63.47 | 60.66 | 62.68 | 1,739,303 | +1.38(+2.25%) |
Oct 23, 2014 | 60.40 | 63.21 | 58.95 | 61.30 | 5,028,493 | -1.91(-3.02%) |
Oct 22, 2014 | 64.87 | 65.14 | 62.71 | 63.21 | 2,900,283 | -1.44(-2.22%) |
Oct 21, 2014 | 63.61 | 65.06 | 63.13 | 64.65 | 2,326,753 | +1.33(+2.10%) |
Oct 20, 2014 | 63.27 | 63.67 | 63.06 | 63.32 | 2,004,298 | +0.24(+0.38%) |
Oct 17, 2014 | 65.41 | 65.73 | 62.90 | 63.08 | 1,428,908 | -1.70(-2.62%) |
Oct 16, 2014 | 63.89 | 65.40 | 63.55 | 64.78 | 1,448,896 | -0.47(-0.73%) |
Oct 15, 2014 | 64.50 | 65.82 | 62.40 | 65.25 | 2,283,980 | +0.13(+0.20%) |
Oct 14, 2014 | 66.19 | 66.39 | 65.06 | 65.12 | 1,085,258 | -0.71(-1.08%) |
Oct 13, 2014 | 66.95 | 67.45 | 65.76 | 65.83 | 1,079,584 | -1.20(-1.79%) |
Oct 10, 2014 | 66.67 | 67.70 | 66.43 | 67.03 | 962,347 | +0.36(+0.54%) |
Oct 09, 2014 | 67.16 | 67.76 | 66.55 | 66.67 | 869,624 | -0.89(-1.32%) |
Oct 08, 2014 | 66.65 | 67.89 | 65.94 | 67.56 | 1,310,900 | +1.00(+1.50%) |
Oct 07, 2014 | 66.60 | 67.98 | 66.46 | 66.56 | 1,527,476 | -0.63(-0.94%) |
Oct 06, 2014 | 68.25 | 68.33 | 67.15 | 67.19 | 1,508,925 | -0.56(-0.83%) |
Oct 03, 2014 | 66.24 | 67.87 | 65.94 | 67.76 | 2,981,199 | +1.78(+2.70%) |
Oct 02, 2014 | 64.81 | 66.06 | 64.79 | 65.98 | 1,275,549 | +1.40(+2.17%) |
Oct 01, 2014 | 63.32 | 64.78 | 62.98 | 64.57 | 1,347,972 | +1.30(+2.05%) |
Sep 30, 2014 | 63.77 | 63.81 | 62.76 | 63.27 | 3,159,309 | -0.18(-0.28%) |
Sep 29, 2014 | 62.80 | 63.67 | 62.80 | 63.45 | 880,556 | -0.02(-0.03%) |
Sep 26, 2014 | 63.00 | 63.57 | 63.00 | 63.47 | 470,261 | +0.42(+0.67%) |
Sep 25, 2014 | 63.65 | 63.67 | 62.51 | 63.05 | 770,178 | -0.62(-0.97%) |
Sep 24, 2014 | 63.81 | 63.98 | 62.91 | 63.67 | 899,763 | +0.01(+0.01%) |
Sep 23, 2014 | 63.83 | 64.71 | 63.63 | 63.66 | 730,728 | -0.19(-0.29%) |
Sep 22, 2014 | 65.14 | 65.18 | 63.76 | 63.85 | 424,833 | -1.39(-2.13%) |
Sep 19, 2014 | 65.97 | 66.00 | 64.74 | 65.23 | 559,796 | -0.42(-0.65%) |
Sep 18, 2014 | 65.69 | 65.98 | 65.52 | 65.66 | 423,614 | +0.24(+0.37%) |
Sep 17, 2014 | 65.52 | 65.74 | 64.73 | 65.41 | 344,568 | -0.15(-0.22%) |
Sep 16, 2014 | 65.58 | 65.93 | 65.30 | 65.56 | 398,551 | +0.08(+0.12%) |
Sep 15, 2014 | 65.91 | 66.02 | 64.97 | 65.48 | 423,240 | -0.47(-0.72%) |
Sep 12, 2014 | 66.29 | 66.52 | 65.65 | 65.95 | 412,148 | -0.42(-0.63%) |
Sep 11, 2014 | 66.04 | 66.78 | 66.04 | 66.37 | 345,948 | +0.15(+0.22%) |
Sep 10, 2014 | 66.12 | 66.46 | 65.54 | 66.22 | 468,530 | +0.25(+0.38%) |
Sep 09, 2014 | 66.65 | 66.78 | 65.95 | 65.97 | 344,172 | -0.54(-0.81%) |
Sep 08, 2014 | 66.86 | 67.09 | 65.91 | 66.51 | 397,751 | -0.63(-0.94%) |
Sep 05, 2014 | 66.81 | 67.18 | 66.50 | 67.14 | 378,052 | +0.11(+0.17%) |
Sep 04, 2014 | 66.78 | 67.40 | 66.78 | 67.02 | 525,907 | +0.51(+0.77%) |
Sep 03, 2014 | 67.81 | 67.81 | 66.25 | 66.51 | 745,894 | -1.13(-1.67%) |