Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 71.64 | 72.46 | 71.15 | 71.80 | 1,017,902 | +0.39(+0.55%) |
Nov 26, 2014 | 70.40 | 71.40 | 71.40 | 71.40 | 1,283,415 | +1.06(+1.51%) |
Nov 25, 2014 | 69.75 | 70.62 | 69.71 | 70.34 | 1,824,784 | +0.85(+1.23%) |
Nov 24, 2014 | 68.44 | 70.64 | 68.44 | 69.49 | 2,362,720 | +1.16(+1.70%) |
Nov 21, 2014 | 69.13 | 69.22 | 68.07 | 68.33 | 1,694,620 | +0.01(+0.01%) |
Nov 20, 2014 | 67.76 | 68.56 | 67.69 | 68.32 | 1,625,110 | +0.11(+0.17%) |
Nov 19, 2014 | 69.04 | 69.23 | 67.80 | 68.21 | 1,280,608 | -0.68(-0.98%) |
Nov 18, 2014 | 67.75 | 69.28 | 67.74 | 68.89 | 1,553,948 | +1.30(+1.93%) |
Nov 17, 2014 | 68.99 | 69.07 | 66.96 | 67.58 | 2,545,501 | -1.75(-2.53%) |
Nov 14, 2014 | 68.42 | 69.50 | 68.11 | 69.34 | 1,869,921 | +0.83(+1.22%) |
Nov 13, 2014 | 68.84 | 69.49 | 68.18 | 68.50 | 1,987,392 | -0.10(-0.15%) |
Nov 12, 2014 | 68.96 | 69.28 | 68.24 | 68.61 | 1,805,121 | -0.88(-1.26%) |
Nov 11, 2014 | 69.60 | 70.61 | 69.32 | 69.48 | 961,824 | +0.05(+0.08%) |
Nov 10, 2014 | 68.63 | 69.54 | 68.62 | 69.43 | 1,886,095 | +0.86(+1.25%) |
Nov 07, 2014 | 69.22 | 69.25 | 67.60 | 68.57 | 1,150,934 | -0.57(-0.83%) |
Nov 06, 2014 | 69.32 | 69.66 | 68.81 | 69.15 | 1,148,440 | -0.13(-0.19%) |
Nov 05, 2014 | 69.48 | 69.64 | 68.37 | 69.28 | 1,582,081 | +0.35(+0.50%) |
Nov 04, 2014 | 68.68 | 69.90 | 68.39 | 68.93 | 2,128,711 | +0.17(+0.25%) |
Nov 03, 2014 | 67.54 | 69.26 | 67.46 | 68.75 | 1,674,004 | +1.11(+1.64%) |
Oct 31, 2014 | 67.10 | 68.09 | 66.98 | 67.64 | 2,495,003 | +1.57(+2.38%) |
Oct 30, 2014 | 65.75 | 66.25 | 65.04 | 66.07 | 2,085,013 | +0.22(+0.33%) |
Oct 29, 2014 | 65.68 | 65.98 | 65.43 | 65.85 | 2,078,573 | +0.07(+0.11%) |
Oct 28, 2014 | 65.64 | 65.83 | 65.26 | 65.78 | 1,869,614 | +0.57(+0.88%) |
Oct 27, 2014 | 65.58 | 65.64 | 65.64 | 65.21 | 1,784,228 | -0.43(-0.66%) |
Oct 24, 2014 | 66.38 | 66.61 | 65.38 | 65.64 | 2,183,741 | -0.07(-0.11%) |
Oct 23, 2014 | 62.88 | 66.40 | 62.88 | 65.71 | 4,569,119 | +3.28(+5.25%) |
Oct 22, 2014 | 63.69 | 64.04 | 62.27 | 62.44 | 3,276,331 | -1.16(-1.82%) |
Oct 21, 2014 | 62.21 | 64.05 | 61.10 | 63.59 | 3,813,951 | +1.63(+2.64%) |
Oct 20, 2014 | 60.24 | 61.97 | 59.59 | 61.96 | 2,116,520 | +1.85(+3.08%) |
Oct 17, 2014 | 61.21 | 61.82 | 59.91 | 60.11 | 2,092,015 | -0.43(-0.72%) |
Oct 16, 2014 | 59.67 | 60.89 | 59.43 | 60.55 | 2,579,467 | -0.22(-0.36%) |
Oct 15, 2014 | 57.83 | 60.94 | 57.78 | 60.76 | 4,446,991 | +1.92(+3.26%) |
Oct 14, 2014 | 57.72 | 59.15 | 57.72 | 58.84 | 2,640,130 | +1.47(+2.56%) |
Oct 13, 2014 | 58.83 | 59.60 | 57.24 | 57.37 | 4,224,815 | +0.11(+0.20%) |
Oct 10, 2014 | 62.39 | 62.39 | 57.15 | 57.26 | 9,291,919 | -5.78(-9.16%) |
Oct 09, 2014 | 64.32 | 64.59 | 62.75 | 63.04 | 2,202,565 | -1.61(-2.49%) |
Oct 08, 2014 | 63.69 | 64.72 | 62.93 | 64.65 | 1,831,875 | +1.09(+1.71%) |
Oct 07, 2014 | 64.54 | 64.98 | 63.56 | 63.56 | 2,059,090 | -1.46(-2.24%) |
Oct 06, 2014 | 63.88 | 65.78 | 63.82 | 65.02 | 3,979,171 | +1.82(+2.89%) |
Oct 03, 2014 | 63.10 | 63.75 | 62.83 | 63.19 | 1,641,001 | +0.39(+0.62%) |
Oct 02, 2014 | 62.93 | 63.17 | 61.51 | 62.80 | 2,846,204 | -0.32(-0.51%) |
Oct 01, 2014 | 64.89 | 65.05 | 63.06 | 63.13 | 2,159,606 | -1.77(-2.73%) |
Sep 30, 2014 | 65.41 | 65.58 | 64.55 | 64.90 | 1,151,430 | -0.46(-0.70%) |
Sep 29, 2014 | 64.85 | 65.76 | 64.61 | 65.36 | 1,299,257 | +0.02(+0.03%) |
Sep 26, 2014 | 65.18 | 65.63 | 64.77 | 65.34 | 1,583,834 | +0.46(+0.71%) |
Sep 25, 2014 | 65.59 | 65.59 | 64.29 | 64.88 | 2,166,937 | -0.76(-1.15%) |
Sep 24, 2014 | 64.89 | 65.93 | 64.89 | 65.64 | 1,861,325 | +1.00(+1.55%) |
Sep 23, 2014 | 65.26 | 65.57 | 64.51 | 64.64 | 1,417,302 | -0.48(-0.73%) |
Sep 22, 2014 | 65.78 | 65.80 | 64.90 | 65.11 | 1,826,142 | -0.87(-1.32%) |
Sep 19, 2014 | 66.93 | 67.20 | 66.00 | 65.98 | 2,011,246 | -0.71(-1.07%) |
Sep 18, 2014 | 65.70 | 66.82 | 65.34 | 66.70 | 2,295,652 | +1.19(+1.82%) |
Sep 17, 2014 | 64.03 | 65.78 | 64.03 | 65.51 | 3,336,411 | +1.14(+1.77%) |
Sep 16, 2014 | 62.55 | 64.43 | 61.99 | 64.37 | 2,737,645 | +1.70(+2.72%) |
Sep 15, 2014 | 62.69 | 62.90 | 62.07 | 62.66 | 1,807,257 | +0.42(+0.67%) |
Sep 12, 2014 | 63.10 | 63.11 | 62.18 | 62.25 | 1,137,090 | -0.84(-1.34%) |
Sep 11, 2014 | 62.33 | 63.25 | 62.22 | 63.09 | 2,039,508 | +0.56(+0.89%) |
Sep 10, 2014 | 62.29 | 62.42 | 62.05 | 62.53 | 1,954,046 | +0.15(+0.24%) |
Sep 09, 2014 | 62.29 | 62.86 | 62.21 | 62.39 | 2,330,831 | -0.13(-0.21%) |
Sep 08, 2014 | 62.25 | 63.32 | 62.12 | 62.52 | 1,172,329 | +0.15(+0.24%) |
Sep 05, 2014 | 61.81 | 62.39 | 61.68 | 62.37 | 572,225 | +0.44(+0.71%) |
Sep 04, 2014 | 62.32 | 62.90 | 61.89 | 61.93 | 1,396,335 | -0.38(-0.61%) |
Sep 03, 2014 | 62.14 | 62.54 | 61.65 | 62.31 | 1,400,149 | +0.29(+0.46%) |