Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 69.30 | 70.11 | 68.93 | 69.61 | 1,559,131 | +0.63(+0.92%) |
Nov 26, 2014 | 68.86 | 68.97 | 68.97 | 68.97 | 2,457,054 | +0.28(+0.40%) |
Nov 25, 2014 | 68.84 | 69.14 | 68.67 | 68.70 | 2,279,286 | -0.22(-0.31%) |
Nov 24, 2014 | 68.69 | 69.02 | 68.62 | 68.91 | 2,824,114 | +0.52(+0.77%) |
Nov 21, 2014 | 69.27 | 69.27 | 68.12 | 68.39 | 3,312,003 | +0.02(+0.03%) |
Nov 20, 2014 | 68.50 | 68.62 | 67.95 | 68.37 | 3,084,902 | -0.13(-0.18%) |
Nov 19, 2014 | 68.92 | 68.92 | 68.32 | 68.49 | 2,906,468 | -0.39(-0.57%) |
Nov 18, 2014 | 68.97 | 69.19 | 68.64 | 68.89 | 2,223,488 | -0.07(-0.11%) |
Nov 17, 2014 | 68.84 | 69.15 | 68.71 | 68.96 | 1,884,614 | +0.07(+0.11%) |
Nov 14, 2014 | 69.42 | 69.52 | 68.65 | 68.89 | 2,279,878 | -0.54(-0.77%) |
Nov 13, 2014 | 69.44 | 69.81 | 69.07 | 69.42 | 1,785,912 | +0.17(+0.24%) |
Nov 12, 2014 | 68.90 | 69.53 | 68.79 | 69.25 | 1,865,428 | +0.21(+0.30%) |
Nov 11, 2014 | 69.16 | 69.35 | 68.80 | 69.05 | 1,558,905 | -0.14(-0.20%) |
Nov 10, 2014 | 68.53 | 69.32 | 68.32 | 69.19 | 1,982,562 | +0.61(+0.88%) |
Nov 07, 2014 | 68.98 | 69.07 | 68.02 | 68.58 | 3,003,510 | -0.30(-0.44%) |
Nov 06, 2014 | 68.81 | 69.17 | 68.40 | 68.88 | 2,616,240 | +0.36(+0.53%) |
Nov 05, 2014 | 68.10 | 68.58 | 67.73 | 68.52 | 2,861,540 | +0.93(+1.38%) |
Nov 04, 2014 | 66.93 | 67.76 | 66.65 | 67.58 | 3,085,990 | +1.15(+1.72%) |
Nov 03, 2014 | 66.24 | 67.03 | 66.23 | 66.44 | 3,331,023 | -0.03(-0.05%) |
Oct 31, 2014 | 65.52 | 66.50 | 64.91 | 66.47 | 4,567,294 | +2.30(+3.58%) |
Oct 30, 2014 | 63.31 | 64.53 | 62.83 | 64.17 | 2,600,640 | +0.84(+1.32%) |
Oct 29, 2014 | 62.66 | 63.48 | 62.53 | 63.33 | 1,669,629 | +0.54(+0.85%) |
Oct 28, 2014 | 62.54 | 62.85 | 61.95 | 62.80 | 2,847,910 | +0.64(+1.03%) |
Oct 27, 2014 | 61.98 | 62.26 | 61.94 | 62.16 | 1,357,514 | +0.22(+0.35%) |
Oct 24, 2014 | 61.59 | 61.98 | 61.34 | 61.94 | 1,392,508 | +0.62(+1.01%) |
Oct 23, 2014 | 61.57 | 61.94 | 61.14 | 61.32 | 1,799,084 | +0.67(+1.11%) |
Oct 22, 2014 | 60.97 | 61.11 | 60.60 | 60.64 | 1,742,304 | -0.16(-0.26%) |
Oct 21, 2014 | 59.85 | 60.87 | 59.54 | 60.80 | 1,925,744 | +1.18(+1.98%) |
Oct 20, 2014 | 58.96 | 59.65 | 58.81 | 59.62 | 2,614,854 | +0.54(+0.92%) |
Oct 17, 2014 | 58.94 | 59.32 | 58.12 | 59.07 | 2,092,007 | +0.85(+1.47%) |
Oct 16, 2014 | 57.54 | 58.64 | 57.46 | 58.22 | 2,681,220 | -0.12(-0.21%) |
Oct 15, 2014 | 58.52 | 58.80 | 57.30 | 58.34 | 3,054,779 | -0.70(-1.18%) |
Oct 14, 2014 | 58.98 | 59.32 | 58.73 | 59.04 | 2,569,048 | +0.56(+0.96%) |
Oct 13, 2014 | 59.19 | 59.43 | 58.46 | 58.48 | 2,532,886 | -0.58(-0.98%) |
Oct 10, 2014 | 59.54 | 60.00 | 59.05 | 59.06 | 2,947,754 | -0.43(-0.72%) |
Oct 09, 2014 | 60.80 | 60.92 | 59.46 | 59.49 | 2,427,214 | -1.29(-2.13%) |
Oct 08, 2014 | 59.74 | 60.94 | 59.55 | 60.78 | 2,557,626 | +1.02(+1.71%) |
Oct 07, 2014 | 60.42 | 60.55 | 59.72 | 59.76 | 2,747,619 | -0.81(-1.34%) |
Oct 06, 2014 | 60.93 | 60.99 | 60.38 | 60.57 | 3,591,857 | -0.27(-0.44%) |
Oct 03, 2014 | 59.79 | 60.99 | 59.78 | 60.84 | 5,506,158 | +1.91(+3.24%) |
Oct 02, 2014 | 58.29 | 59.03 | 58.12 | 58.93 | 3,700,724 | +0.88(+1.51%) |
Oct 01, 2014 | 59.36 | 59.36 | 58.04 | 58.05 | 4,355,619 | -1.24(-2.09%) |
Sep 30, 2014 | 59.47 | 59.55 | 59.02 | 59.29 | 3,304,375 | +0.19(+0.33%) |
Sep 29, 2014 | 58.56 | 59.17 | 58.45 | 59.09 | 2,367,397 | +0.16(+0.27%) |
Sep 26, 2014 | 58.69 | 59.06 | 58.37 | 58.94 | 2,331,410 | +0.16(+0.28%) |
Sep 25, 2014 | 59.66 | 59.66 | 58.74 | 58.77 | 2,426,519 | -1.12(-1.87%) |
Sep 24, 2014 | 58.89 | 59.99 | 58.79 | 59.89 | 1,900,403 | +0.94(+1.60%) |
Sep 23, 2014 | 59.19 | 59.29 | 58.94 | 58.95 | 1,748,090 | -0.34(-0.58%) |
Sep 22, 2014 | 59.53 | 59.78 | 59.07 | 59.29 | 1,742,066 | -0.56(-0.94%) |
Sep 19, 2014 | 60.34 | 60.43 | 59.63 | 59.86 | 3,317,417 | -0.22(-0.37%) |
Sep 18, 2014 | 59.58 | 60.16 | 59.45 | 60.08 | 2,258,711 | +0.60(+1.01%) |
Sep 17, 2014 | 59.57 | 59.59 | 59.09 | 59.48 | 1,999,404 | -0.04(-0.07%) |
Sep 16, 2014 | 58.92 | 59.63 | 58.92 | 59.52 | 1,947,075 | -0.04(-0.06%) |
Sep 15, 2014 | 59.19 | 59.66 | 58.91 | 59.56 | 1,737,702 | +0.31(+0.53%) |
Sep 12, 2014 | 59.42 | 59.50 | 58.75 | 59.24 | 2,368,154 | -0.13(-0.22%) |
Sep 11, 2014 | 59.44 | 59.52 | 59.02 | 59.37 | 1,887,275 | -0.29(-0.49%) |
Sep 10, 2014 | 59.46 | 59.69 | 59.17 | 59.66 | 1,793,008 | +0.34(+0.58%) |
Sep 09, 2014 | 59.49 | 59.63 | 59.21 | 59.32 | 1,411,876 | -0.34(-0.57%) |
Sep 08, 2014 | 59.54 | 59.94 | 59.41 | 59.66 | 1,212,878 | -0.18(-0.30%) |
Sep 05, 2014 | 59.38 | 59.85 | 59.33 | 59.84 | 1,692,646 | +0.38(+0.63%) |
Sep 04, 2014 | 59.37 | 59.91 | 59.34 | 59.46 | 1,245,444 | +0.02(+0.04%) |
Sep 03, 2014 | 59.66 | 59.71 | 59.32 | 59.44 | 1,500,668 | +0.06(+0.11%) |