Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 63.30 | 65.27 | 62.31 | 62.45 | 2,562,999 | -2.96(-4.52%) |
Nov 26, 2014 | 65.20 | 65.41 | 65.41 | 65.41 | 1,763,898 | -0.14(-0.22%) |
Nov 25, 2014 | 67.12 | 67.54 | 65.02 | 65.55 | 1,971,506 | -1.59(-2.37%) |
Nov 24, 2014 | 68.27 | 68.27 | 66.13 | 67.14 | 2,338,937 | -1.54(-2.24%) |
Nov 21, 2014 | 70.48 | 70.83 | 68.20 | 68.68 | 2,158,317 | -0.86(-1.23%) |
Nov 20, 2014 | 69.19 | 70.84 | 68.83 | 69.54 | 2,075,874 | +0.10(+0.14%) |
Nov 19, 2014 | 68.47 | 70.59 | 67.88 | 69.44 | 2,217,551 | +1.46(+2.16%) |
Nov 18, 2014 | 68.46 | 69.20 | 67.28 | 67.98 | 1,963,599 | -0.88(-1.27%) |
Nov 17, 2014 | 68.13 | 69.57 | 67.60 | 68.86 | 2,565,213 | +0.44(+0.64%) |
Nov 14, 2014 | 67.44 | 68.82 | 67.30 | 68.42 | 2,271,591 | +1.15(+1.71%) |
Nov 13, 2014 | 68.03 | 68.41 | 66.70 | 67.27 | 2,405,085 | -1.51(-2.20%) |
Nov 12, 2014 | 69.78 | 69.91 | 68.63 | 68.78 | 1,855,675 | -1.61(-2.28%) |
Nov 11, 2014 | 68.42 | 70.66 | 67.69 | 70.39 | 2,276,399 | +1.53(+2.22%) |
Nov 10, 2014 | 70.26 | 71.01 | 68.23 | 68.86 | 2,329,258 | -0.68(-0.97%) |
Nov 07, 2014 | 69.06 | 70.76 | 68.77 | 69.53 | 2,821,941 | +0.28(+0.40%) |
Nov 06, 2014 | 66.43 | 69.39 | 65.73 | 69.25 | 3,345,934 | +2.59(+3.88%) |
Nov 05, 2014 | 64.40 | 67.01 | 63.87 | 66.67 | 2,742,970 | +2.66(+4.16%) |
Nov 04, 2014 | 62.76 | 64.30 | 62.26 | 64.00 | 2,448,504 | +0.49(+0.76%) |
Nov 03, 2014 | 65.82 | 66.58 | 63.00 | 63.52 | 3,077,392 | -1.55(-2.38%) |
Oct 31, 2014 | 63.84 | 65.15 | 62.58 | 65.07 | 2,513,657 | +2.23(+3.54%) |
Oct 30, 2014 | 64.51 | 65.47 | 62.45 | 62.84 | 2,818,974 | -0.80(-1.26%) |
Oct 29, 2014 | 64.81 | 65.64 | 63.05 | 63.64 | 2,304,379 | -0.47(-0.73%) |
Oct 28, 2014 | 62.37 | 64.17 | 61.50 | 64.11 | 1,734,257 | +2.13(+3.44%) |
Oct 27, 2014 | 61.82 | 62.91 | 63.38 | 61.98 | 1,890,335 | -1.40(-2.21%) |
Oct 24, 2014 | 64.71 | 64.99 | 63.10 | 63.38 | 2,002,038 | -1.89(-2.90%) |
Oct 23, 2014 | 64.23 | 66.56 | 64.13 | 65.27 | 2,179,702 | +1.83(+2.88%) |
Oct 22, 2014 | 65.28 | 65.96 | 63.41 | 63.44 | 1,509,719 | -1.80(-2.76%) |
Oct 21, 2014 | 63.61 | 65.34 | 63.25 | 65.24 | 2,081,325 | +2.18(+3.45%) |
Oct 20, 2014 | 63.72 | 64.28 | 62.70 | 63.06 | 2,268,124 | -0.98(-1.53%) |
Oct 17, 2014 | 66.73 | 67.26 | 63.41 | 64.04 | 3,638,893 | -1.73(-2.63%) |
Oct 16, 2014 | 60.98 | 66.73 | 60.98 | 65.77 | 4,780,913 | +3.26(+5.22%) |
Oct 15, 2014 | 59.15 | 62.64 | 58.34 | 62.51 | 3,969,151 | +2.62(+4.37%) |
Oct 14, 2014 | 59.93 | 61.29 | 59.01 | 59.89 | 3,129,482 | +1.04(+1.76%) |
Oct 13, 2014 | 60.07 | 60.85 | 58.74 | 58.86 | 2,703,479 | -1.47(-2.43%) |
Oct 10, 2014 | 60.18 | 62.02 | 59.64 | 60.32 | 2,168,564 | -0.02(-0.03%) |
Oct 09, 2014 | 61.67 | 61.72 | 60.34 | 60.34 | 2,278,659 | -2.04(-3.26%) |
Oct 08, 2014 | 60.96 | 62.53 | 60.57 | 62.38 | 2,281,402 | +1.08(+1.77%) |
Oct 07, 2014 | 62.30 | 62.82 | 61.28 | 61.29 | 1,595,379 | -1.38(-2.20%) |
Oct 06, 2014 | 63.28 | 63.55 | 61.90 | 62.67 | 2,444,018 | -0.85(-1.33%) |
Oct 03, 2014 | 64.76 | 64.76 | 63.16 | 63.52 | 1,674,523 | -1.13(-1.75%) |
Oct 02, 2014 | 63.71 | 65.05 | 62.68 | 64.65 | 2,660,956 | +0.49(+0.76%) |
Oct 01, 2014 | 64.69 | 66.12 | 63.92 | 64.17 | 3,677,807 | -0.34(-0.53%) |
Sep 30, 2014 | 65.27 | 65.55 | 63.72 | 64.51 | 2,722,138 | -0.82(-1.25%) |
Sep 29, 2014 | 64.09 | 65.58 | 63.86 | 65.33 | 1,962,653 | +0.92(+1.43%) |
Sep 26, 2014 | 64.26 | 65.04 | 63.74 | 64.40 | 1,732,921 | +0.37(+0.58%) |
Sep 25, 2014 | 65.34 | 65.43 | 63.89 | 64.03 | 2,709,062 | -1.55(-2.36%) |
Sep 24, 2014 | 66.38 | 66.38 | 64.22 | 65.58 | 4,174,464 | -0.99(-1.49%) |
Sep 23, 2014 | 66.83 | 67.04 | 66.32 | 66.57 | 3,308,129 | -0.26(-0.38%) |
Sep 22, 2014 | 67.99 | 68.26 | 66.45 | 66.83 | 1,791,240 | -1.24(-1.82%) |
Sep 19, 2014 | 68.55 | 68.68 | 67.73 | 68.07 | 2,426,844 | -0.30(-0.45%) |
Sep 18, 2014 | 69.74 | 69.75 | 68.15 | 68.37 | 2,402,810 | -1.27(-1.83%) |
Sep 17, 2014 | 70.12 | 70.36 | 68.73 | 69.64 | 2,834,361 | -0.11(-0.16%) |
Sep 16, 2014 | 69.07 | 70.13 | 68.68 | 69.76 | 2,242,106 | +0.50(+0.73%) |
Sep 15, 2014 | 69.04 | 69.64 | 68.18 | 69.25 | 1,726,193 | +0.30(+0.44%) |
Sep 12, 2014 | 69.83 | 70.16 | 68.69 | 68.95 | 1,628,115 | -1.10(-1.58%) |
Sep 11, 2014 | 70.12 | 70.50 | 69.62 | 70.05 | 1,814,349 | -0.92(-1.30%) |
Sep 10, 2014 | 71.06 | 71.41 | 70.14 | 70.98 | 1,281,469 | -0.36(-0.51%) |
Sep 09, 2014 | 71.28 | 72.78 | 70.78 | 71.34 | 2,034,076 | +0.40(+0.56%) |
Sep 08, 2014 | 71.05 | 71.10 | 70.36 | 70.94 | 1,126,966 | -0.56(-0.78%) |
Sep 05, 2014 | 70.53 | 71.59 | 70.55 | 71.50 | 1,548,403 | +0.95(+1.35%) |
Sep 04, 2014 | 72.45 | 72.70 | 70.12 | 70.55 | 2,205,283 | -1.85(-2.56%) |
Sep 03, 2014 | 72.91 | 73.17 | 72.29 | 72.40 | 1,079,769 | -0.11(-0.16%) |