Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 70.75 | 71.17 | 70.45 | 70.50 | 1,454,798 | -0.35(-0.49%) |
Nov 27, 2014 | 70.37 | 70.90 | 70.20 | 70.85 | 1,129,967 | +0.65(+0.93%) |
Nov 26, 2014 | 70.18 | 70.44 | 70.04 | 70.20 | 998,402 | +0.07(+0.10%) |
Nov 25, 2014 | 70.29 | 70.55 | 69.93 | 70.13 | 1,910,689 | -0.06(-0.09%) |
Nov 24, 2014 | 70.28 | 70.45 | 69.81 | 70.19 | 1,142,598 | +0.19(+0.27%) |
Nov 21, 2014 | 70.15 | 70.44 | 70.00 | 70.00 | 1,603,437 | +0.08(+0.11%) |
Nov 20, 2014 | 69.70 | 70.00 | 69.58 | 69.92 | 1,546,794 | +0.26(+0.37%) |
Nov 19, 2014 | 69.36 | 69.74 | 69.13 | 69.66 | 1,449,609 | +0.49(+0.71%) |
Nov 18, 2014 | 69.00 | 69.31 | 68.83 | 69.17 | 1,472,511 | +0.40(+0.58%) |
Nov 17, 2014 | 68.69 | 69.27 | 68.68 | 68.77 | 2,184,434 | +0.11(+0.16%) |
Nov 14, 2014 | 68.70 | 68.81 | 68.36 | 68.66 | 1,515,082 | -0.08(-0.12%) |
Nov 13, 2014 | 68.89 | 68.95 | 68.40 | 68.74 | 1,167,525 | +0.15(+0.22%) |
Nov 12, 2014 | 68.37 | 68.62 | 67.94 | 68.59 | 1,842,526 | +0.20(+0.29%) |
Nov 11, 2014 | 68.30 | 68.70 | 68.18 | 68.39 | 944,117 | +0.19(+0.28%) |
Nov 10, 2014 | 67.68 | 68.22 | 67.58 | 68.20 | 1,731,349 | +0.72(+1.07%) |
Nov 07, 2014 | 67.14 | 67.75 | 66.98 | 67.48 | 1,614,528 | +0.26(+0.39%) |
Nov 06, 2014 | 67.51 | 67.83 | 66.96 | 67.22 | 2,581,422 | -0.12(-0.18%) |
Nov 05, 2014 | 67.30 | 67.52 | 66.75 | 67.34 | 4,655,793 | +0.15(+0.22%) |
Nov 04, 2014 | 68.00 | 68.26 | 66.99 | 67.19 | 4,001,773 | -1.59(-2.31%) |
Nov 03, 2014 | 69.17 | 69.19 | 68.50 | 68.78 | 1,333,308 | -0.24(-0.35%) |
Oct 31, 2014 | 69.15 | 69.38 | 68.77 | 69.02 | 2,131,739 | +0.75(+1.10%) |
Oct 30, 2014 | 68.14 | 68.75 | 67.88 | 68.27 | 1,367,334 | +0.18(+0.26%) |
Oct 29, 2014 | 68.73 | 68.73 | 67.63 | 68.09 | 1,709,228 | -0.46(-0.67%) |
Oct 28, 2014 | 68.17 | 68.75 | 68.07 | 68.55 | 1,516,866 | +0.60(+0.88%) |
Oct 27, 2014 | 68.03 | 68.19 | 67.50 | 67.95 | 1,303,977 | -0.04(-0.06%) |
Oct 24, 2014 | 67.75 | 68.30 | 67.56 | 67.99 | 1,408,545 | +0.31(+0.46%) |
Oct 23, 2014 | 67.23 | 67.94 | 67.02 | 67.68 | 1,941,824 | +0.91(+1.36%) |
Oct 22, 2014 | 66.51 | 66.77 | 3,235,401 | -1.16(-1.71%) | ||
Oct 21, 2014 | 67.61 | 68.31 | 67.00 | 67.93 | 2,022,509 | +0.66(+0.98%) |
Oct 20, 2014 | 67.69 | 67.69 | 66.85 | 67.27 | 1,896,893 | -0.04(-0.06%) |
Oct 17, 2014 | 67.57 | 67.31 | 2,655,349 | +1.45(+2.20%) | ||
Oct 16, 2014 | 64.83 | 67.04 | 64.05 | 65.86 | 2,571,443 | +0.06(+0.09%) |
Oct 15, 2014 | 66.50 | 66.72 | 64.98 | 65.80 | 2,606,634 | -1.42(-2.11%) |
Oct 14, 2014 | 67.35 | 67.75 | 66.95 | 67.22 | 2,202,557 | -0.77(-1.13%) |
Oct 10, 2014 | 67.99 | 67.99 | 67.99 | 0 | -1.03(-1.49%) | |
Oct 09, 2014 | 69.26 | 69.26 | 68.52 | 69.02 | 1,975,189 | -0.13(-0.19%) |
Oct 08, 2014 | 68.00 | 69.33 | 67.92 | 69.15 | 2,569,328 | +1.09(+1.60%) |
Oct 07, 2014 | 68.25 | 68.67 | 67.97 | 68.06 | 2,213,202 | -0.35(-0.51%) |
Oct 06, 2014 | 68.78 | 69.27 | 68.34 | 68.41 | 1,941,172 | -0.13(-0.19%) |
Oct 03, 2014 | 68.33 | 68.99 | 68.16 | 68.54 | 2,677,640 | -0.38(-0.55%) |
Oct 02, 2014 | 69.22 | 69.22 | 68.09 | 68.92 | 3,075,167 | -0.73(-1.05%) |
Oct 01, 2014 | 69.35 | 69.65 | 68.88 | 69.65 | 2,823,588 | +0.38(+0.55%) |
Sep 30, 2014 | 68.96 | 69.86 | 68.59 | 69.27 | 2,003,771 | +0.09(+0.13%) |
Sep 29, 2014 | 69.11 | 69.50 | 68.49 | 69.18 | 1,978,690 | -0.17(-0.25%) |
Sep 26, 2014 | 68.91 | 69.91 | 68.11 | 69.35 | 2,214,625 | +0.44(+0.64%) |
Sep 25, 2014 | 70.06 | 70.11 | 68.58 | 68.91 | 3,593,881 | -1.20(-1.71%) |
Sep 24, 2014 | 71.10 | 71.23 | 69.64 | 70.11 | 2,618,554 | -0.87(-1.23%) |
Sep 23, 2014 | 71.23 | 71.25 | 70.81 | 70.98 | 1,570,440 | -0.27(-0.38%) |
Sep 22, 2014 | 71.40 | 71.76 | 71.25 | 71.25 | 1,567,248 | -0.31(-0.43%) |
Sep 19, 2014 | 72.80 | 72.97 | 71.48 | 71.56 | 5,994,507 | -1.38(-1.89%) |
Sep 18, 2014 | 73.00 | 73.21 | 72.86 | 72.94 | 1,036,339 | -0.03(-0.04%) |
Sep 17, 2014 | 73.14 | 73.21 | 72.75 | 72.97 | 1,335,760 | -0.16(-0.22%) |
Sep 16, 2014 | 72.80 | 73.33 | 72.75 | 73.13 | 2,226,988 | +0.11(+0.15%) |
Sep 15, 2014 | 72.81 | 73.15 | 72.60 | 73.02 | 1,141,801 | +0.05(+0.07%) |
Sep 12, 2014 | 72.77 | 73.20 | 72.56 | 72.97 | 1,548,419 | +0.21(+0.29%) |
Sep 11, 2014 | 72.30 | 72.94 | 72.22 | 72.76 | 1,630,807 | +0.40(+0.55%) |
Sep 10, 2014 | 72.16 | 72.50 | 72.11 | 72.36 | 999,632 | +0.16(+0.22%) |
Sep 09, 2014 | 71.88 | 72.54 | 71.66 | 72.20 | 1,607,801 | +0.33(+0.46%) |
Sep 08, 2014 | 72.10 | 72.20 | 71.71 | 71.87 | 1,022,137 | -0.20(-0.28%) |
Sep 05, 2014 | 72.09 | 72.24 | 71.76 | 72.07 | 2,136,005 | -0.05(-0.07%) |
Sep 04, 2014 | 72.24 | 72.41 | 71.93 | 72.12 | 1,174,473 | -0.04(-0.06%) |
Sep 03, 2014 | 72.47 | 72.59 | 72.02 | 72.16 | 1,841,548 | -0.11(-0.15%) |