Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 70.72 | 71.94 | 70.36 | 70.57 | 132,823 | -0.21(-0.30%) |
Nov 26, 2014 | 70.76 | 70.78 | 70.78 | 70.78 | 119,700 | -0.06(-0.08%) |
Nov 25, 2014 | 70.57 | 70.99 | 70.27 | 70.84 | 131,544 | +0.47(+0.67%) |
Nov 24, 2014 | 69.81 | 70.49 | 69.81 | 70.37 | 87,391 | +0.84(+1.21%) |
Nov 21, 2014 | 70.29 | 70.35 | 69.29 | 69.53 | 127,535 | +0.24(+0.35%) |
Nov 20, 2014 | 67.66 | 69.66 | 67.64 | 69.29 | 271,114 | +1.34(+1.97%) |
Nov 19, 2014 | 68.67 | 68.67 | 67.72 | 67.95 | 146,164 | -0.65(-0.95%) |
Nov 18, 2014 | 68.64 | 69.54 | 68.53 | 68.60 | 130,627 | +0.16(+0.23%) |
Nov 17, 2014 | 68.93 | 69.31 | 68.11 | 68.44 | 144,138 | -0.64(-0.93%) |
Nov 14, 2014 | 69.31 | 69.53 | 68.25 | 69.08 | 114,478 | -0.33(-0.48%) |
Nov 13, 2014 | 69.77 | 70.13 | 69.36 | 69.41 | 158,944 | -0.20(-0.29%) |
Nov 12, 2014 | 69.71 | 70.00 | 69.17 | 69.61 | 121,761 | -0.50(-0.71%) |
Nov 11, 2014 | 69.76 | 70.36 | 69.22 | 70.11 | 127,286 | +0.04(+0.06%) |
Nov 10, 2014 | 70.23 | 70.82 | 69.78 | 70.07 | 151,839 | -0.43(-0.61%) |
Nov 07, 2014 | 70.40 | 70.74 | 70.00 | 70.50 | 219,907 | +0.01(+0.01%) |
Nov 06, 2014 | 70.93 | 71.24 | 70.36 | 70.49 | 118,666 | -0.36(-0.51%) |
Nov 05, 2014 | 71.31 | 71.31 | 70.26 | 70.85 | 175,783 | -0.11(-0.16%) |
Nov 04, 2014 | 71.41 | 71.96 | 70.82 | 70.96 | 128,106 | -0.48(-0.67%) |
Nov 03, 2014 | 70.69 | 71.83 | 70.58 | 71.44 | 161,654 | +0.56(+0.79%) |
Oct 31, 2014 | 70.59 | 71.12 | 69.62 | 70.88 | 216,561 | +1.17(+1.68%) |
Oct 30, 2014 | 69.22 | 69.88 | 68.74 | 69.71 | 216,384 | +0.40(+0.58%) |
Oct 29, 2014 | 69.51 | 69.97 | 68.35 | 69.31 | 160,777 | -0.48(-0.69%) |
Oct 28, 2014 | 68.72 | 69.95 | 68.60 | 69.79 | 284,117 | +1.29(+1.88%) |
Oct 27, 2014 | 67.95 | 67.94 | 67.94 | 68.50 | 188,292 | +0.56(+0.82%) |
Oct 24, 2014 | 70.04 | 70.04 | 66.70 | 67.94 | 172,499 | +0.30(+0.44%) |
Oct 23, 2014 | 65.00 | 68.10 | 63.57 | 67.64 | 279,025 | +3.52(+5.49%) |
Oct 22, 2014 | 65.40 | 67.65 | 63.98 | 64.12 | 301,869 | +0.51(+0.80%) |
Oct 21, 2014 | 62.13 | 64.07 | 62.13 | 63.61 | 159,796 | +1.83(+2.96%) |
Oct 20, 2014 | 61.42 | 61.42 | 60.79 | 61.78 | 165,123 | -0.06(-0.10%) |
Oct 17, 2014 | 62.13 | 62.40 | 61.34 | 61.84 | 159,361 | +0.57(+0.93%) |
Oct 16, 2014 | 60.12 | 61.78 | 59.20 | 61.27 | 159,799 | +0.22(+0.36%) |
Oct 15, 2014 | 59.32 | 61.60 | 58.87 | 61.05 | 167,393 | +1.25(+2.09%) |
Oct 14, 2014 | 59.97 | 61.15 | 59.68 | 59.80 | 192,725 | +0.48(+0.81%) |
Oct 13, 2014 | 59.02 | 60.10 | 58.79 | 59.32 | 172,344 | +0.20(+0.34%) |
Oct 10, 2014 | 59.89 | 60.56 | 59.04 | 59.12 | 167,971 | -1.03(-1.71%) |
Oct 09, 2014 | 61.81 | 61.81 | 60.58 | 60.15 | 167,656 | -1.64(-2.65%) |
Oct 08, 2014 | 60.25 | 61.89 | 60.01 | 61.79 | 118,701 | +1.54(+2.56%) |
Oct 07, 2014 | 60.93 | 61.57 | 60.23 | 60.25 | 110,898 | -1.08(-1.76%) |
Oct 06, 2014 | 62.68 | 62.71 | 61.24 | 61.33 | 117,793 | -1.08(-1.73%) |
Oct 03, 2014 | 63.32 | 63.45 | 62.41 | 62.41 | 104,223 | -0.34(-0.54%) |
Oct 02, 2014 | 62.28 | 63.36 | 61.73 | 62.75 | 124,765 | +0.64(+1.03%) |
Oct 01, 2014 | 63.48 | 63.62 | 61.97 | 62.11 | 207,624 | -1.37(-2.16%) |
Sep 30, 2014 | 63.63 | 64.65 | 63.08 | 63.48 | 320,821 | -0.14(-0.22%) |
Sep 29, 2014 | 62.89 | 63.70 | 62.89 | 63.62 | 158,759 | +0.02(+0.03%) |
Sep 26, 2014 | 63.66 | 64.03 | 63.06 | 63.60 | 198,138 | +0.08(+0.13%) |
Sep 25, 2014 | 63.81 | 63.93 | 62.10 | 63.52 | 185,890 | -0.59(-0.92%) |
Sep 24, 2014 | 62.60 | 64.24 | 62.26 | 64.11 | 230,611 | +1.48(+2.36%) |
Sep 23, 2014 | 62.82 | 62.98 | 62.24 | 62.63 | 398,429 | -0.33(-0.52%) |
Sep 22, 2014 | 63.10 | 63.31 | 62.32 | 62.96 | 227,935 | -0.29(-0.46%) |
Sep 19, 2014 | 65.23 | 65.57 | 63.10 | 63.25 | 256,995 | -1.80(-2.77%) |
Sep 18, 2014 | 65.37 | 65.88 | 64.41 | 65.05 | 175,161 | -0.16(-0.25%) |
Sep 17, 2014 | 65.61 | 66.11 | 64.30 | 65.21 | 144,227 | -0.05(-0.08%) |
Sep 16, 2014 | 65.27 | 65.72 | 64.90 | 65.26 | 133,312 | -0.03(-0.05%) |
Sep 15, 2014 | 66.22 | 66.65 | 64.54 | 65.29 | 215,267 | -1.14(-1.72%) |
Sep 12, 2014 | 66.70 | 67.16 | 65.62 | 66.43 | 250,310 | -0.43(-0.64%) |
Sep 11, 2014 | 66.63 | 67.50 | 66.63 | 66.86 | 175,845 | +0.01(+0.01%) |
Sep 10, 2014 | 67.29 | 67.83 | 66.46 | 66.85 | 182,368 | -0.54(-0.80%) |
Sep 09, 2014 | 68.82 | 68.98 | 67.22 | 67.39 | 174,320 | -1.46(-2.12%) |
Sep 08, 2014 | 68.47 | 69.36 | 68.30 | 68.85 | 131,835 | +0.09(+0.13%) |
Sep 05, 2014 | 68.17 | 68.99 | 67.88 | 68.76 | 117,566 | +0.34(+0.50%) |
Sep 04, 2014 | 68.48 | 69.03 | 68.33 | 68.42 | 119,314 | +0.09(+0.13%) |
Sep 03, 2014 | 68.24 | 68.77 | 67.72 | 68.33 | 175,590 | +0.26(+0.38%) |