Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 66.14 | 66.16 | 65.31 | 65.41 | 1,096,563 | -0.44(-0.67%) |
Nov 26, 2014 | 65.79 | 65.85 | 65.85 | 65.85 | 1,476,062 | -0.07(-0.11%) |
Nov 25, 2014 | 65.96 | 66.06 | 65.51 | 65.93 | 2,600,102 | +0.13(+0.20%) |
Nov 24, 2014 | 65.30 | 65.89 | 65.30 | 65.79 | 2,345,709 | +0.85(+1.30%) |
Nov 21, 2014 | 65.66 | 65.78 | 64.87 | 64.95 | 4,279,635 | -0.06(-0.09%) |
Nov 20, 2014 | 64.73 | 65.01 | 64.51 | 65.01 | 3,211,070 | -0.10(-0.16%) |
Nov 19, 2014 | 65.53 | 65.53 | 64.65 | 65.11 | 3,446,526 | -0.27(-0.41%) |
Nov 18, 2014 | 65.26 | 65.64 | 65.22 | 65.38 | 2,712,542 | +0.11(+0.17%) |
Nov 17, 2014 | 65.36 | 65.36 | 65.00 | 65.27 | 2,573,596 | -0.10(-0.15%) |
Nov 14, 2014 | 65.48 | 65.79 | 65.22 | 65.37 | 1,793,405 | -0.31(-0.48%) |
Nov 13, 2014 | 65.87 | 65.93 | 65.39 | 65.68 | 2,088,416 | -0.16(-0.24%) |
Nov 12, 2014 | 65.52 | 65.95 | 65.51 | 65.84 | 2,599,358 | -0.15(-0.23%) |
Nov 11, 2014 | 66.40 | 66.43 | 65.89 | 65.99 | 2,093,198 | -0.33(-0.50%) |
Nov 10, 2014 | 65.90 | 66.35 | 65.90 | 66.31 | 2,060,926 | +0.17(+0.26%) |
Nov 07, 2014 | 65.88 | 66.44 | 65.71 | 66.14 | 2,220,285 | +0.05(+0.08%) |
Nov 06, 2014 | 65.42 | 66.10 | 65.39 | 66.09 | 2,097,559 | +0.55(+0.84%) |
Nov 05, 2014 | 65.40 | 65.58 | 65.08 | 65.54 | 1,884,310 | +0.52(+0.79%) |
Nov 04, 2014 | 64.85 | 65.04 | 64.40 | 65.02 | 1,938,257 | +0.31(+0.47%) |
Nov 03, 2014 | 64.84 | 65.01 | 64.51 | 64.71 | 1,915,925 | +0.11(+0.17%) |
Oct 31, 2014 | 64.33 | 64.79 | 64.33 | 64.60 | 3,024,630 | +0.73(+1.14%) |
Oct 30, 2014 | 63.41 | 64.12 | 62.98 | 63.88 | 1,986,767 | +0.46(+0.73%) |
Oct 29, 2014 | 62.78 | 63.53 | 62.59 | 63.41 | 2,855,713 | +0.53(+0.84%) |
Oct 28, 2014 | 62.06 | 62.88 | 62.00 | 62.88 | 2,019,995 | +0.92(+1.48%) |
Oct 27, 2014 | 61.91 | 62.02 | 61.71 | 61.96 | 1,966,854 | +0.25(+0.41%) |
Oct 24, 2014 | 61.09 | 61.78 | 60.81 | 61.71 | 2,195,300 | +0.72(+1.18%) |
Oct 23, 2014 | 61.12 | 61.51 | 60.87 | 60.99 | 2,473,373 | +0.40(+0.67%) |
Oct 22, 2014 | 60.77 | 61.53 | 60.55 | 60.59 | 3,042,839 | -0.10(-0.17%) |
Oct 21, 2014 | 59.92 | 60.79 | 59.91 | 60.69 | 3,351,664 | +1.14(+1.91%) |
Oct 20, 2014 | 59.29 | 59.80 | 59.19 | 59.55 | 3,231,895 | -0.10(-0.16%) |
Oct 17, 2014 | 59.47 | 59.97 | 59.06 | 59.65 | 4,927,410 | +0.67(+1.14%) |
Oct 16, 2014 | 57.37 | 59.29 | 57.35 | 58.98 | 6,438,735 | +0.65(+1.12%) |
Oct 15, 2014 | 60.53 | 60.86 | 57.68 | 58.33 | 10,691,376 | -2.68(-4.40%) |
Oct 14, 2014 | 60.71 | 61.51 | 60.63 | 61.01 | 4,929,326 | +0.40(+0.67%) |
Oct 13, 2014 | 61.28 | 61.78 | 60.57 | 60.61 | 3,022,129 | -0.51(-0.83%) |
Oct 10, 2014 | 61.90 | 62.47 | 61.09 | 61.12 | 3,923,272 | -0.61(-0.98%) |
Oct 09, 2014 | 63.11 | 63.16 | 61.63 | 61.72 | 3,949,330 | -1.35(-2.13%) |
Oct 08, 2014 | 61.92 | 63.12 | 61.91 | 63.07 | 2,526,962 | +1.17(+1.89%) |
Oct 07, 2014 | 62.84 | 62.99 | 61.89 | 61.90 | 3,040,139 | -1.30(-2.06%) |
Oct 06, 2014 | 63.55 | 63.85 | 63.19 | 63.20 | 3,021,467 | +0.00(+0.00%) |
Oct 03, 2014 | 63.09 | 63.56 | 63.05 | 63.20 | 3,306,804 | +0.59(+0.95%) |
Oct 02, 2014 | 62.51 | 62.77 | 61.82 | 62.61 | 3,570,593 | -0.28(-0.44%) |
Oct 01, 2014 | 63.63 | 63.72 | 62.68 | 62.88 | 3,226,318 | -0.74(-1.17%) |
Sep 30, 2014 | 63.89 | 64.20 | 63.49 | 63.63 | 3,351,536 | -0.08(-0.13%) |
Sep 29, 2014 | 63.21 | 63.85 | 63.21 | 63.71 | 2,279,552 | -0.14(-0.22%) |
Sep 26, 2014 | 63.50 | 63.97 | 63.44 | 63.85 | 1,837,838 | +0.31(+0.49%) |
Sep 25, 2014 | 64.38 | 64.41 | 63.53 | 63.54 | 3,178,207 | -0.90(-1.40%) |
Sep 24, 2014 | 64.01 | 64.47 | 63.85 | 64.44 | 2,521,859 | +0.50(+0.78%) |
Sep 23, 2014 | 64.84 | 65.03 | 63.94 | 63.94 | 4,163,101 | -0.95(-1.47%) |
Sep 22, 2014 | 65.25 | 65.59 | 64.77 | 64.89 | 2,567,999 | -0.45(-0.69%) |
Sep 19, 2014 | 65.72 | 66.02 | 65.21 | 65.34 | 5,193,471 | -0.04(-0.06%) |
Sep 18, 2014 | 65.25 | 65.77 | 65.14 | 65.38 | 2,429,074 | +0.56(+0.87%) |
Sep 17, 2014 | 64.33 | 65.11 | 64.08 | 64.82 | 2,939,827 | +0.50(+0.77%) |
Sep 16, 2014 | 64.15 | 64.50 | 63.94 | 64.32 | 1,791,114 | +0.16(+0.24%) |
Sep 15, 2014 | 64.31 | 64.31 | 63.82 | 64.16 | 2,894,040 | +0.06(+0.09%) |
Sep 12, 2014 | 63.82 | 64.41 | 63.75 | 64.10 | 2,202,581 | +0.33(+0.52%) |
Sep 11, 2014 | 63.59 | 63.96 | 63.46 | 63.77 | 1,817,260 | +0.01(+0.02%) |
Sep 10, 2014 | 62.96 | 63.78 | 62.96 | 63.75 | 2,309,499 | +0.70(+1.11%) |
Sep 09, 2014 | 63.28 | 63.34 | 62.82 | 63.05 | 2,051,803 | -0.49(-0.77%) |
Sep 08, 2014 | 63.42 | 63.74 | 63.21 | 63.55 | 2,074,689 | +0.09(+0.14%) |
Sep 05, 2014 | 63.08 | 63.48 | 62.78 | 63.46 | 2,489,279 | +0.19(+0.29%) |
Sep 04, 2014 | 63.31 | 63.79 | 63.06 | 63.27 | 2,004,910 | -0.04(-0.07%) |
Sep 03, 2014 | 63.69 | 63.94 | 63.17 | 63.31 | 1,978,313 | -0.03(-0.05%) |