Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 71.87 | 72.49 | 71.82 | 71.99 | 2,495,307 | +0.37(+0.52%) |
Nov 26, 2014 | 71.43 | 71.62 | 71.62 | 71.62 | 2,680,697 | +0.47(+0.66%) |
Nov 25, 2014 | 71.77 | 71.77 | 71.02 | 71.15 | 4,959,278 | -0.46(-0.64%) |
Nov 24, 2014 | 70.75 | 71.79 | 70.66 | 71.60 | 5,322,329 | +1.21(+1.72%) |
Nov 21, 2014 | 70.62 | 70.89 | 70.31 | 70.39 | 5,481,695 | +0.06(+0.09%) |
Nov 20, 2014 | 70.46 | 70.69 | 70.08 | 70.33 | 4,458,500 | -0.27(-0.38%) |
Nov 19, 2014 | 70.96 | 71.21 | 70.40 | 70.59 | 5,153,150 | -0.42(-0.59%) |
Nov 18, 2014 | 70.95 | 71.27 | 70.70 | 71.01 | 4,998,930 | +0.00(+0.00%) |
Nov 17, 2014 | 70.23 | 71.02 | 70.23 | 71.01 | 5,103,305 | +0.78(+1.11%) |
Nov 14, 2014 | 71.00 | 71.11 | 70.15 | 70.23 | 6,712,838 | -0.79(-1.11%) |
Nov 13, 2014 | 70.49 | 71.03 | 70.44 | 71.02 | 4,427,833 | +0.66(+0.94%) |
Nov 12, 2014 | 70.61 | 70.76 | 70.14 | 70.36 | 3,808,164 | -0.37(-0.52%) |
Nov 11, 2014 | 70.39 | 71.06 | 70.37 | 70.73 | 4,226,438 | +0.45(+0.64%) |
Nov 10, 2014 | 69.43 | 70.29 | 69.28 | 70.28 | 4,428,055 | +0.64(+0.92%) |
Nov 07, 2014 | 69.47 | 69.66 | 69.14 | 69.64 | 4,633,737 | -0.04(-0.06%) |
Nov 06, 2014 | 69.03 | 69.72 | 68.83 | 69.68 | 5,069,874 | +0.73(+1.06%) |
Nov 05, 2014 | 68.03 | 69.25 | 67.51 | 68.95 | 6,930,090 | +1.60(+2.38%) |
Nov 04, 2014 | 66.86 | 67.93 | 65.88 | 67.35 | 7,995,279 | -0.51(-0.75%) |
Nov 03, 2014 | 67.79 | 68.30 | 67.69 | 67.86 | 6,621,198 | +0.24(+0.36%) |
Oct 31, 2014 | 68.30 | 68.68 | 67.54 | 67.62 | 7,882,415 | +0.20(+0.30%) |
Oct 30, 2014 | 66.86 | 67.73 | 66.80 | 67.41 | 3,936,914 | +0.28(+0.42%) |
Oct 29, 2014 | 67.03 | 67.45 | 66.65 | 67.13 | 4,288,412 | -0.01(-0.01%) |
Oct 28, 2014 | 67.13 | 67.18 | 66.74 | 67.13 | 4,298,761 | +0.28(+0.42%) |
Oct 27, 2014 | 66.42 | 66.42 | 66.42 | 66.85 | 4,571,886 | +0.43(+0.65%) |
Oct 24, 2014 | 65.94 | 66.47 | 65.73 | 66.42 | 3,438,249 | +0.54(+0.83%) |
Oct 23, 2014 | 66.13 | 66.54 | 65.74 | 65.87 | 5,037,637 | +0.28(+0.42%) |
Oct 22, 2014 | 65.46 | 66.02 | 65.28 | 65.60 | 6,607,131 | +0.26(+0.40%) |
Oct 21, 2014 | 64.42 | 65.48 | 64.23 | 65.34 | 6,556,061 | +1.13(+1.76%) |
Oct 20, 2014 | 62.87 | 64.37 | 62.71 | 64.21 | 7,285,450 | +1.41(+2.25%) |
Oct 17, 2014 | 62.72 | 62.96 | 62.02 | 62.79 | 7,091,659 | +0.90(+1.46%) |
Oct 16, 2014 | 61.02 | 62.55 | 60.78 | 61.89 | 9,364,736 | -0.14(-0.23%) |
Oct 15, 2014 | 62.58 | 62.81 | 60.87 | 62.03 | 11,493,899 | -1.33(-2.09%) |
Oct 14, 2014 | 63.34 | 63.83 | 63.13 | 63.36 | 9,948,700 | +0.44(+0.70%) |
Oct 13, 2014 | 64.80 | 64.80 | 62.84 | 62.92 | 9,572,179 | -1.85(-2.86%) |
Oct 10, 2014 | 64.55 | 65.53 | 64.14 | 64.77 | 9,248,608 | +0.42(+0.65%) |
Oct 09, 2014 | 64.81 | 65.34 | 64.33 | 64.36 | 6,463,292 | -0.45(-0.69%) |
Oct 08, 2014 | 63.84 | 64.84 | 63.65 | 64.80 | 6,171,448 | +1.17(+1.84%) |
Oct 07, 2014 | 63.63 | 64.40 | 63.48 | 63.63 | 5,954,790 | -0.24(-0.38%) |
Oct 06, 2014 | 64.05 | 64.33 | 63.67 | 63.88 | 4,291,851 | +0.01(+0.01%) |
Oct 03, 2014 | 63.16 | 63.92 | 62.90 | 63.87 | 7,169,915 | +1.00(+1.59%) |
Oct 02, 2014 | 62.22 | 63.03 | 62.06 | 62.87 | 8,018,391 | +0.72(+1.16%) |
Oct 01, 2014 | 62.39 | 62.69 | 62.08 | 62.15 | 8,879,454 | -0.35(-0.57%) |
Sep 30, 2014 | 62.83 | 63.07 | 62.39 | 62.50 | 5,155,902 | -0.35(-0.55%) |
Sep 29, 2014 | 62.62 | 62.98 | 62.25 | 62.85 | 3,854,332 | -0.20(-0.32%) |
Sep 26, 2014 | 62.53 | 63.17 | 62.52 | 63.05 | 4,988,447 | +0.35(+0.56%) |
Sep 25, 2014 | 63.28 | 63.45 | 62.59 | 62.70 | 4,964,980 | -0.77(-1.21%) |
Sep 24, 2014 | 63.10 | 63.52 | 62.94 | 63.47 | 5,435,627 | +0.65(+1.04%) |
Sep 23, 2014 | 63.27 | 63.41 | 62.68 | 62.82 | 4,691,128 | -0.48(-0.76%) |
Sep 22, 2014 | 63.79 | 63.83 | 63.19 | 63.30 | 4,500,389 | -0.60(-0.95%) |
Sep 19, 2014 | 64.14 | 64.20 | 63.63 | 63.90 | 7,482,467 | +0.15(+0.23%) |
Sep 18, 2014 | 64.35 | 64.50 | 63.65 | 63.75 | 6,151,676 | -0.83(-1.29%) |
Sep 17, 2014 | 64.32 | 64.78 | 64.20 | 64.58 | 4,546,076 | +0.02(+0.02%) |
Sep 16, 2014 | 63.74 | 64.84 | 63.73 | 64.57 | 4,879,701 | +0.77(+1.21%) |
Sep 15, 2014 | 63.65 | 63.83 | 63.53 | 63.80 | 5,563,975 | +0.53(+0.83%) |
Sep 12, 2014 | 63.89 | 63.89 | 63.08 | 63.27 | 3,651,767 | -0.41(-0.64%) |
Sep 11, 2014 | 63.42 | 63.78 | 63.41 | 63.68 | 4,999,641 | +0.14(+0.22%) |
Sep 10, 2014 | 63.44 | 63.76 | 63.29 | 63.54 | 3,503,221 | +0.04(+0.06%) |
Sep 09, 2014 | 64.00 | 64.05 | 63.27 | 63.50 | 4,901,557 | -0.42(-0.66%) |
Sep 08, 2014 | 64.18 | 64.49 | 63.73 | 63.92 | 4,275,474 | -0.19(-0.29%) |
Sep 05, 2014 | 63.19 | 64.12 | 62.91 | 64.11 | 4,542,602 | +1.04(+1.66%) |
Sep 04, 2014 | 63.16 | 63.69 | 62.84 | 63.07 | 6,270,259 | -0.04(-0.06%) |
Sep 03, 2014 | 62.74 | 63.31 | 62.59 | 63.11 | 4,472,340 | +0.49(+0.79%) |