Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 66.06 | 66.93 | 65.89 | 66.77 | 1,218,888 | +0.84(+1.27%) |
Nov 26, 2014 | 65.95 | 65.93 | 65.93 | 65.93 | 956,656 | -0.05(-0.07%) |
Nov 25, 2014 | 65.66 | 66.44 | 65.45 | 65.97 | 2,492,573 | +0.67(+1.02%) |
Nov 24, 2014 | 66.03 | 66.36 | 65.26 | 65.31 | 1,710,010 | -0.25(-0.38%) |
Nov 21, 2014 | 66.06 | 66.30 | 65.56 | 65.56 | 2,606,240 | +0.17(+0.26%) |
Nov 20, 2014 | 65.32 | 65.99 | 65.04 | 65.39 | 1,899,702 | +0.04(+0.05%) |
Nov 19, 2014 | 64.56 | 65.37 | 64.22 | 65.35 | 1,834,460 | +0.70(+1.08%) |
Nov 18, 2014 | 63.78 | 64.98 | 63.78 | 64.65 | 3,215,759 | +0.82(+1.28%) |
Nov 17, 2014 | 64.00 | 64.07 | 63.55 | 63.83 | 1,845,720 | -0.19(-0.29%) |
Nov 14, 2014 | 65.09 | 65.13 | 63.83 | 64.02 | 2,500,737 | -1.09(-1.68%) |
Nov 13, 2014 | 65.07 | 65.48 | 64.40 | 65.12 | 2,752,109 | -0.06(-0.10%) |
Nov 12, 2014 | 65.10 | 65.42 | 64.88 | 65.18 | 1,496,172 | -0.07(-0.11%) |
Nov 11, 2014 | 65.27 | 65.66 | 65.11 | 65.25 | 1,398,814 | -0.12(-0.18%) |
Nov 10, 2014 | 65.17 | 65.90 | 64.91 | 65.37 | 1,737,315 | +0.22(+0.34%) |
Nov 07, 2014 | 63.96 | 65.18 | 63.69 | 65.14 | 3,136,910 | +0.67(+1.04%) |
Nov 06, 2014 | 63.71 | 64.80 | 63.71 | 64.47 | 4,297,543 | +0.57(+0.88%) |
Nov 05, 2014 | 64.86 | 64.97 | 63.70 | 63.91 | 4,852,651 | -0.72(-1.11%) |
Nov 04, 2014 | 65.66 | 66.35 | 64.59 | 64.62 | 5,202,872 | -3.55(-5.21%) |
Nov 03, 2014 | 67.68 | 68.21 | 67.42 | 68.18 | 3,217,022 | +0.70(+1.04%) |
Oct 31, 2014 | 67.77 | 67.94 | 67.18 | 67.48 | 1,707,489 | +0.22(+0.32%) |
Oct 30, 2014 | 66.91 | 67.44 | 66.48 | 67.26 | 1,052,563 | +0.20(+0.29%) |
Oct 29, 2014 | 67.35 | 67.46 | 66.77 | 67.07 | 1,353,971 | -0.31(-0.47%) |
Oct 28, 2014 | 67.19 | 67.44 | 66.80 | 67.38 | 1,053,085 | +0.49(+0.74%) |
Oct 27, 2014 | 66.61 | 66.73 | 66.73 | 66.89 | 1,231,406 | +0.15(+0.23%) |
Oct 24, 2014 | 66.89 | 67.01 | 66.47 | 66.73 | 1,567,819 | +0.11(+0.16%) |
Oct 23, 2014 | 67.09 | 67.28 | 66.50 | 66.63 | 1,639,374 | -0.19(-0.28%) |
Oct 22, 2014 | 67.23 | 67.77 | 66.80 | 66.81 | 1,592,019 | -0.20(-0.29%) |
Oct 21, 2014 | 65.92 | 67.04 | 65.76 | 67.01 | 1,267,274 | +1.39(+2.12%) |
Oct 20, 2014 | 64.75 | 65.78 | 64.53 | 65.62 | 1,373,378 | +0.83(+1.29%) |
Oct 17, 2014 | 65.05 | 65.19 | 64.44 | 64.79 | 2,173,154 | +0.36(+0.56%) |
Oct 16, 2014 | 63.29 | 64.87 | 63.29 | 64.43 | 1,903,706 | +0.16(+0.25%) |
Oct 15, 2014 | 64.18 | 65.11 | 62.99 | 64.27 | 2,654,424 | -0.26(-0.40%) |
Oct 14, 2014 | 64.00 | 64.77 | 63.69 | 64.53 | 2,487,826 | +0.78(+1.23%) |
Oct 13, 2014 | 64.98 | 65.16 | 63.66 | 63.74 | 2,311,158 | -1.46(-2.24%) |
Oct 10, 2014 | 66.10 | 66.19 | 65.17 | 65.21 | 2,181,229 | -0.86(-1.30%) |
Oct 09, 2014 | 66.98 | 67.28 | 65.93 | 66.07 | 1,871,956 | -1.01(-1.51%) |
Oct 08, 2014 | 66.64 | 67.19 | 66.27 | 67.08 | 1,700,752 | +0.54(+0.81%) |
Oct 07, 2014 | 66.13 | 67.45 | 66.05 | 66.55 | 2,160,690 | +0.08(+0.12%) |
Oct 06, 2014 | 66.56 | 66.71 | 66.02 | 66.46 | 1,415,010 | -0.05(-0.08%) |
Oct 03, 2014 | 66.53 | 66.87 | 66.19 | 66.52 | 1,324,995 | +0.37(+0.56%) |
Oct 02, 2014 | 66.31 | 66.64 | 66.03 | 66.15 | 2,253,455 | -0.49(-0.74%) |
Oct 01, 2014 | 66.76 | 66.90 | 66.40 | 66.64 | 2,610,168 | -0.42(-0.63%) |
Sep 30, 2014 | 66.81 | 67.33 | 66.71 | 67.07 | 1,941,161 | +0.01(+0.01%) |
Sep 29, 2014 | 66.46 | 67.12 | 66.39 | 67.06 | 1,519,702 | +0.10(+0.15%) |
Sep 26, 2014 | 66.57 | 67.18 | 66.35 | 66.96 | 1,051,779 | +0.54(+0.81%) |
Sep 25, 2014 | 67.19 | 67.27 | 66.42 | 66.42 | 1,354,861 | -1.01(-1.49%) |
Sep 24, 2014 | 66.98 | 67.56 | 66.90 | 67.42 | 1,269,593 | +0.62(+0.93%) |
Sep 23, 2014 | 67.28 | 67.49 | 66.77 | 66.81 | 1,783,020 | -0.74(-1.09%) |
Sep 22, 2014 | 67.80 | 68.28 | 67.29 | 67.54 | 1,410,017 | -0.16(-0.24%) |
Sep 19, 2014 | 67.65 | 68.09 | 67.53 | 67.70 | 6,117,516 | +0.42(+0.63%) |
Sep 18, 2014 | 67.15 | 67.59 | 67.05 | 67.28 | 1,285,033 | +0.24(+0.36%) |
Sep 17, 2014 | 67.05 | 67.36 | 66.74 | 67.04 | 1,223,760 | -0.04(-0.05%) |
Sep 16, 2014 | 66.69 | 67.50 | 66.47 | 67.07 | 963,758 | +0.27(+0.40%) |
Sep 15, 2014 | 66.77 | 67.08 | 66.47 | 66.81 | 1,598,078 | -0.04(-0.07%) |
Sep 12, 2014 | 67.23 | 67.60 | 66.65 | 66.85 | 2,020,914 | -0.23(-0.35%) |
Sep 11, 2014 | 66.84 | 67.16 | 66.47 | 67.08 | 1,914,874 | -0.14(-0.21%) |
Sep 10, 2014 | 66.81 | 67.40 | 66.45 | 67.23 | 1,266,257 | +0.44(+0.66%) |
Sep 09, 2014 | 67.65 | 67.66 | 66.61 | 66.79 | 1,947,937 | -1.06(-1.56%) |
Sep 08, 2014 | 68.62 | 68.65 | 67.54 | 67.85 | 1,824,498 | -1.07(-1.55%) |
Sep 05, 2014 | 68.74 | 69.05 | 68.27 | 68.91 | 1,399,852 | +0.12(+0.17%) |
Sep 04, 2014 | 68.44 | 69.16 | 68.32 | 68.80 | 1,209,144 | +0.38(+0.55%) |
Sep 03, 2014 | 68.97 | 69.32 | 68.41 | 68.42 | 1,521,473 | -0.55(-0.79%) |