Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 66.93 | 67.00 | 64.74 | 64.90 | 105,065 | -2.10(-3.13%) |
Nov 26, 2014 | 68.00 | 67.00 | 67.00 | 67.00 | 146,900 | -1.01(-1.49%) |
Nov 25, 2014 | 67.15 | 68.85 | 67.10 | 68.01 | 294,625 | +0.99(+1.48%) |
Nov 24, 2014 | 65.50 | 67.07 | 64.64 | 67.02 | 262,458 | +1.71(+2.62%) |
Nov 21, 2014 | 65.00 | 65.40 | 64.17 | 65.31 | 341,388 | +1.07(+1.67%) |
Nov 20, 2014 | 63.01 | 64.60 | 62.73 | 64.24 | 218,755 | +0.85(+1.34%) |
Nov 19, 2014 | 63.92 | 64.79 | 63.01 | 63.39 | 294,854 | -0.44(-0.69%) |
Nov 18, 2014 | 64.33 | 65.35 | 63.71 | 63.83 | 318,905 | -0.23(-0.36%) |
Nov 17, 2014 | 63.39 | 65.13 | 63.05 | 64.06 | 700,043 | +0.72(+1.14%) |
Nov 14, 2014 | 64.87 | 64.87 | 63.15 | 63.34 | 165,681 | -1.44(-2.22%) |
Nov 13, 2014 | 63.53 | 65.00 | 62.91 | 64.78 | 311,286 | +1.25(+1.97%) |
Nov 12, 2014 | 62.08 | 63.87 | 62.08 | 63.53 | 87,294 | +1.15(+1.84%) |
Nov 11, 2014 | 63.87 | 64.32 | 62.30 | 62.38 | 164,660 | -1.45(-2.27%) |
Nov 10, 2014 | 62.77 | 63.87 | 62.50 | 63.83 | 164,110 | +1.34(+2.14%) |
Nov 07, 2014 | 63.17 | 63.17 | 62.27 | 62.49 | 465,151 | -0.74(-1.17%) |
Nov 06, 2014 | 61.25 | 63.40 | 60.96 | 63.23 | 612,530 | +1.97(+3.22%) |
Nov 05, 2014 | 63.94 | 63.94 | 60.84 | 61.26 | 397,084 | -2.13(-3.36%) |
Nov 04, 2014 | 63.95 | 64.50 | 63.32 | 63.39 | 162,435 | -0.70(-1.09%) |
Nov 03, 2014 | 65.37 | 65.37 | 63.02 | 64.09 | 444,164 | -1.28(-1.96%) |
Oct 31, 2014 | 65.54 | 67.16 | 64.85 | 65.37 | 488,510 | +1.10(+1.71%) |
Oct 30, 2014 | 62.13 | 64.33 | 62.06 | 64.27 | 286,988 | +1.73(+2.77%) |
Oct 29, 2014 | 62.07 | 62.93 | 60.68 | 62.54 | 281,824 | +0.39(+0.63%) |
Oct 28, 2014 | 60.47 | 62.38 | 60.08 | 62.15 | 420,526 | +2.07(+3.45%) |
Oct 27, 2014 | 61.06 | 61.43 | 60.00 | 60.08 | 391,019 | -1.35(-2.20%) |
Oct 24, 2014 | 62.59 | 62.59 | 59.98 | 61.43 | 668,217 | -1.49(-2.37%) |
Oct 23, 2014 | 61.00 | 64.90 | 55.00 | 62.92 | 2,554,766 | -6.45(-9.30%) |
Oct 22, 2014 | 72.06 | 72.40 | 67.82 | 69.37 | 515,802 | -3.01(-4.16%) |
Oct 21, 2014 | 70.20 | 73.46 | 69.94 | 72.38 | 346,399 | +2.74(+3.93%) |
Oct 20, 2014 | 68.05 | 70.07 | 68.05 | 69.64 | 349,816 | +1.56(+2.29%) |
Oct 17, 2014 | 71.62 | 72.05 | 68.00 | 68.08 | 308,612 | -2.60(-3.68%) |
Oct 16, 2014 | 67.64 | 71.95 | 67.50 | 70.68 | 380,972 | +2.75(+4.05%) |
Oct 15, 2014 | 66.57 | 68.41 | 65.50 | 67.93 | 350,086 | +0.58(+0.86%) |
Oct 14, 2014 | 67.25 | 69.06 | 67.01 | 67.35 | 305,252 | +0.74(+1.11%) |
Oct 13, 2014 | 65.17 | 68.73 | 65.17 | 66.61 | 283,195 | +1.13(+1.73%) |
Oct 10, 2014 | 66.57 | 67.60 | 65.00 | 65.48 | 458,000 | -1.54(-2.30%) |
Oct 09, 2014 | 70.10 | 70.50 | 66.87 | 67.02 | 343,600 | -2.94(-4.20%) |
Oct 08, 2014 | 67.63 | 70.18 | 67.56 | 69.96 | 301,279 | +2.12(+3.12%) |
Oct 07, 2014 | 70.53 | 70.53 | 67.18 | 67.84 | 310,670 | -2.79(-3.95%) |
Oct 06, 2014 | 70.60 | 71.35 | 70.24 | 70.63 | 197,296 | +0.12(+0.17%) |
Oct 03, 2014 | 69.73 | 71.31 | 69.73 | 70.51 | 269,358 | +2.44(+3.58%) |
Oct 02, 2014 | 67.65 | 68.84 | 66.68 | 68.07 | 301,562 | +0.53(+0.78%) |
Oct 01, 2014 | 69.14 | 69.25 | 66.61 | 67.54 | 448,456 | -1.46(-2.12%) |
Sep 30, 2014 | 70.24 | 70.73 | 68.88 | 69.00 | 346,662 | -1.37(-1.95%) |
Sep 29, 2014 | 70.00 | 70.92 | 69.53 | 70.37 | 209,577 | -0.61(-0.86%) |
Sep 26, 2014 | 71.42 | 72.15 | 70.79 | 70.98 | 201,466 | -0.46(-0.64%) |
Sep 25, 2014 | 72.97 | 73.00 | 71.29 | 71.44 | 260,008 | -1.52(-2.08%) |
Sep 24, 2014 | 70.03 | 73.50 | 70.00 | 72.96 | 264,311 | +2.86(+4.08%) |
Sep 23, 2014 | 70.27 | 70.82 | 70.02 | 70.10 | 233,139 | -0.52(-0.74%) |
Sep 22, 2014 | 71.74 | 71.74 | 69.05 | 70.62 | 288,973 | -1.38(-1.92%) |
Sep 19, 2014 | 77.20 | 77.20 | 71.00 | 72.00 | 615,201 | -4.46(-5.83%) |
Sep 18, 2014 | 76.38 | 77.07 | 75.82 | 76.46 | 149,654 | +0.19(+0.25%) |
Sep 17, 2014 | 77.65 | 78.26 | 76.01 | 76.27 | 155,727 | -1.40(-1.80%) |
Sep 16, 2014 | 77.06 | 78.30 | 75.55 | 77.67 | 297,619 | +0.41(+0.53%) |
Sep 15, 2014 | 78.52 | 78.52 | 77.22 | 77.26 | 203,380 | -1.34(-1.70%) |
Sep 12, 2014 | 80.08 | 80.55 | 78.01 | 78.60 | 150,395 | -1.36(-1.70%) |
Sep 11, 2014 | 78.16 | 80.40 | 78.04 | 79.96 | 203,776 | +1.66(+2.12%) |
Sep 10, 2014 | 77.30 | 78.42 | 76.70 | 78.30 | 175,961 | +0.98(+1.27%) |
Sep 09, 2014 | 78.47 | 78.93 | 77.18 | 77.32 | 197,638 | -1.06(-1.35%) |
Sep 08, 2014 | 76.64 | 78.47 | 76.64 | 78.38 | 185,895 | +1.75(+2.28%) |
Sep 05, 2014 | 77.00 | 77.00 | 75.69 | 76.63 | 157,684 | -0.61(-0.79%) |
Sep 04, 2014 | 76.26 | 78.76 | 76.26 | 77.24 | 244,593 | +1.09(+1.43%) |
Sep 03, 2014 | 76.69 | 77.29 | 75.61 | 76.15 | 177,182 | -0.35(-0.46%) |