Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 71.97 | 72.78 | 71.81 | 72.39 | 1,067,865 | +1.20(+1.69%) |
Nov 26, 2014 | 70.58 | 71.19 | 71.19 | 71.19 | 1,100,240 | +0.40(+0.57%) |
Nov 25, 2014 | 70.77 | 71.02 | 70.23 | 70.78 | 5,167,666 | +0.06(+0.09%) |
Nov 24, 2014 | 70.26 | 70.96 | 70.26 | 70.72 | 2,277,449 | +0.91(+1.30%) |
Nov 21, 2014 | 70.57 | 70.79 | 69.75 | 69.81 | 2,406,743 | +0.08(+0.12%) |
Nov 20, 2014 | 70.17 | 70.21 | 69.22 | 69.73 | 2,530,163 | -0.45(-0.64%) |
Nov 19, 2014 | 70.73 | 71.07 | 70.12 | 70.18 | 1,940,979 | -0.51(-0.73%) |
Nov 18, 2014 | 70.65 | 70.95 | 70.30 | 70.69 | 2,658,818 | -0.21(-0.30%) |
Nov 17, 2014 | 70.84 | 71.43 | 70.53 | 70.90 | 2,740,127 | -0.73(-1.01%) |
Nov 14, 2014 | 71.75 | 72.02 | 71.40 | 71.63 | 1,585,434 | -0.12(-0.17%) |
Nov 13, 2014 | 71.10 | 71.90 | 71.05 | 71.75 | 1,570,815 | +0.73(+1.02%) |
Nov 12, 2014 | 70.36 | 71.21 | 70.18 | 71.02 | 1,435,836 | +0.15(+0.21%) |
Nov 11, 2014 | 70.56 | 71.00 | 70.34 | 70.88 | 1,592,305 | +0.53(+0.76%) |
Nov 10, 2014 | 69.39 | 70.44 | 69.21 | 70.34 | 1,561,429 | +0.97(+1.40%) |
Nov 07, 2014 | 69.21 | 69.42 | 68.87 | 69.37 | 1,962,565 | +0.23(+0.33%) |
Nov 06, 2014 | 68.97 | 69.22 | 68.40 | 69.14 | 2,537,797 | +0.32(+0.47%) |
Nov 05, 2014 | 69.08 | 69.09 | 67.94 | 68.82 | 3,381,277 | +0.30(+0.44%) |
Nov 04, 2014 | 69.28 | 69.45 | 68.29 | 68.51 | 3,695,611 | -1.13(-1.62%) |
Nov 03, 2014 | 69.75 | 69.97 | 68.86 | 69.64 | 2,642,021 | +0.05(+0.07%) |
Oct 31, 2014 | 71.66 | 71.66 | 69.10 | 69.60 | 3,893,487 | -0.23(-0.33%) |
Oct 30, 2014 | 67.54 | 70.11 | 67.53 | 69.83 | 3,638,313 | +1.81(+2.66%) |
Oct 29, 2014 | 67.99 | 69.08 | 66.24 | 68.02 | 4,720,602 | +1.91(+2.89%) |
Oct 28, 2014 | 64.18 | 66.35 | 63.61 | 66.11 | 4,953,260 | +1.55(+2.41%) |
Oct 27, 2014 | 63.67 | 64.68 | 63.66 | 64.55 | 2,522,242 | +0.89(+1.40%) |
Oct 24, 2014 | 62.85 | 63.72 | 62.52 | 63.66 | 2,572,853 | +0.79(+1.26%) |
Oct 23, 2014 | 63.40 | 64.32 | 62.79 | 62.87 | 3,738,320 | +0.01(+0.01%) |
Oct 22, 2014 | 63.77 | 63.98 | 62.68 | 62.86 | 2,561,782 | +0.00(+0.00%) |
Oct 21, 2014 | 62.09 | 63.12 | 61.84 | 62.86 | 3,070,125 | +1.29(+2.09%) |
Oct 20, 2014 | 59.67 | 61.15 | 59.63 | 61.58 | 4,067,285 | +1.85(+3.09%) |
Oct 17, 2014 | 58.46 | 60.03 | 58.10 | 59.73 | 3,385,165 | +2.04(+3.54%) |
Oct 16, 2014 | 55.79 | 58.39 | 55.73 | 57.69 | 3,177,142 | +0.54(+0.95%) |
Oct 15, 2014 | 56.89 | 58.71 | 54.77 | 57.15 | 7,449,609 | -0.32(-0.56%) |
Oct 14, 2014 | 57.07 | 58.69 | 57.02 | 57.47 | 5,697,319 | +0.77(+1.36%) |
Oct 13, 2014 | 58.39 | 58.49 | 56.63 | 56.70 | 7,074,868 | -1.69(-2.90%) |
Oct 10, 2014 | 59.17 | 59.48 | 58.16 | 58.39 | 4,462,935 | -0.95(-1.59%) |
Oct 09, 2014 | 60.26 | 60.82 | 59.29 | 59.34 | 3,880,758 | -1.46(-2.40%) |
Oct 08, 2014 | 60.52 | 60.95 | 60.03 | 60.80 | 5,704,831 | +0.16(+0.26%) |
Oct 07, 2014 | 61.25 | 61.94 | 60.62 | 60.64 | 3,524,347 | -1.22(-1.97%) |
Oct 06, 2014 | 62.56 | 62.83 | 61.64 | 61.86 | 2,909,659 | -0.71(-1.14%) |
Oct 03, 2014 | 61.71 | 62.73 | 61.60 | 62.57 | 4,096,266 | +1.19(+1.95%) |
Oct 02, 2014 | 62.46 | 62.63 | 60.16 | 61.38 | 4,462,141 | -1.05(-1.68%) |
Oct 01, 2014 | 63.91 | 63.93 | 61.87 | 62.42 | 4,627,931 | -1.80(-2.80%) |
Sep 30, 2014 | 64.53 | 64.89 | 64.22 | 64.22 | 2,164,975 | -0.50(-0.77%) |
Sep 29, 2014 | 64.56 | 64.95 | 64.29 | 64.72 | 1,811,680 | -0.26(-0.40%) |
Sep 26, 2014 | 65.10 | 65.30 | 64.79 | 64.98 | 3,417,154 | +0.18(+0.28%) |
Sep 25, 2014 | 65.57 | 65.85 | 64.74 | 64.79 | 1,641,381 | -0.80(-1.22%) |
Sep 24, 2014 | 65.14 | 65.68 | 65.03 | 65.59 | 1,321,081 | +0.43(+0.66%) |
Sep 23, 2014 | 65.68 | 65.97 | 65.14 | 65.16 | 2,056,135 | -0.63(-0.96%) |
Sep 22, 2014 | 66.45 | 66.45 | 65.49 | 65.80 | 2,134,461 | -0.53(-0.80%) |
Sep 19, 2014 | 67.05 | 67.33 | 66.19 | 66.33 | 4,134,850 | -0.24(-0.36%) |
Sep 18, 2014 | 66.33 | 66.59 | 65.93 | 66.57 | 1,825,564 | +0.66(+1.00%) |
Sep 17, 2014 | 65.49 | 66.24 | 65.43 | 65.91 | 1,607,200 | +0.54(+0.83%) |
Sep 16, 2014 | 64.78 | 65.45 | 64.62 | 65.36 | 2,394,039 | +0.40(+0.61%) |
Sep 15, 2014 | 64.81 | 65.15 | 64.73 | 64.97 | 1,537,819 | +0.08(+0.13%) |
Sep 12, 2014 | 65.36 | 65.45 | 64.52 | 64.89 | 1,785,512 | -0.71(-1.09%) |
Sep 11, 2014 | 65.07 | 65.72 | 64.78 | 65.60 | 3,122,657 | +0.56(+0.85%) |
Sep 10, 2014 | 65.14 | 65.27 | 64.78 | 65.04 | 1,947,475 | +0.01(+0.01%) |
Sep 09, 2014 | 65.23 | 65.51 | 64.97 | 65.03 | 1,710,117 | -0.27(-0.41%) |
Sep 08, 2014 | 65.11 | 65.53 | 64.91 | 65.30 | 2,517,531 | +0.22(+0.34%) |
Sep 05, 2014 | 64.51 | 65.08 | 64.51 | 65.08 | 2,576,564 | +0.28(+0.44%) |
Sep 04, 2014 | 64.72 | 65.22 | 64.66 | 64.79 | 3,082,717 | +0.48(+0.74%) |
Sep 03, 2014 | 63.95 | 64.50 | 63.80 | 64.32 | 3,168,812 | +0.52(+0.82%) |