Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 66.30 | 66.44 | 66.12 | 66.20 | 783,183 | -0.25(-0.38%) |
Nov 26, 2014 | 66.35 | 66.45 | 66.45 | 66.45 | 703,291 | +0.16(+0.24%) |
Nov 25, 2014 | 66.45 | 66.45 | 66.15 | 66.30 | 699,580 | -0.07(-0.11%) |
Nov 24, 2014 | 66.43 | 66.49 | 66.26 | 66.37 | 577,047 | +0.09(+0.13%) |
Nov 21, 2014 | 66.69 | 66.69 | 66.09 | 66.28 | 599,370 | +0.28(+0.43%) |
Nov 20, 2014 | 65.56 | 66.00 | 65.55 | 66.00 | 518,565 | +0.16(+0.24%) |
Nov 19, 2014 | 65.89 | 65.93 | 65.59 | 65.84 | 998,532 | -0.10(-0.15%) |
Nov 18, 2014 | 65.68 | 66.09 | 65.68 | 65.94 | 528,335 | +0.29(+0.44%) |
Nov 17, 2014 | 65.35 | 65.69 | 65.33 | 65.66 | 675,420 | +0.16(+0.25%) |
Nov 14, 2014 | 65.51 | 65.60 | 65.34 | 65.49 | 1,296,332 | +0.02(+0.02%) |
Nov 13, 2014 | 65.49 | 65.70 | 65.19 | 65.48 | 1,390,323 | +0.02(+0.04%) |
Nov 12, 2014 | 65.29 | 65.51 | 65.21 | 65.45 | 2,412,862 | -0.10(-0.15%) |
Nov 11, 2014 | 65.60 | 65.67 | 65.48 | 65.55 | 1,615,766 | +0.00(+0.00%) |
Nov 10, 2014 | 65.33 | 65.57 | 65.26 | 65.55 | 1,049,738 | +0.23(+0.35%) |
Nov 07, 2014 | 65.26 | 65.42 | 65.10 | 65.33 | 1,109,955 | +0.09(+0.13%) |
Nov 06, 2014 | 65.03 | 65.28 | 64.74 | 65.24 | 848,270 | +0.23(+0.36%) |
Nov 05, 2014 | 65.00 | 65.01 | 64.65 | 65.01 | 1,237,058 | +0.51(+0.79%) |
Nov 04, 2014 | 64.47 | 64.66 | 64.20 | 64.50 | 1,701,270 | -0.10(-0.16%) |
Nov 03, 2014 | 64.69 | 64.85 | 64.46 | 64.60 | 1,353,869 | -0.01(-0.01%) |
Oct 31, 2014 | 64.71 | 64.71 | 64.28 | 64.61 | 1,139,078 | +0.69(+1.08%) |
Oct 30, 2014 | 63.34 | 64.08 | 63.28 | 63.92 | 1,087,586 | +0.36(+0.57%) |
Oct 29, 2014 | 63.69 | 63.70 | 63.12 | 63.56 | 1,720,397 | -0.02(-0.02%) |
Oct 28, 2014 | 63.15 | 63.58 | 63.03 | 63.58 | 967,916 | +0.68(+1.08%) |
Oct 27, 2014 | 62.79 | 63.01 | 63.01 | 62.90 | 1,214,822 | -0.11(-0.17%) |
Oct 24, 2014 | 62.64 | 63.03 | 62.37 | 63.01 | 1,086,843 | +0.55(+0.89%) |
Oct 23, 2014 | 62.48 | 62.85 | 62.33 | 62.45 | 1,708,835 | +0.55(+0.88%) |
Oct 22, 2014 | 62.43 | 62.59 | 61.88 | 61.90 | 1,080,248 | -0.37(-0.59%) |
Oct 21, 2014 | 61.60 | 62.35 | 61.51 | 62.27 | 1,137,053 | +1.09(+1.79%) |
Oct 20, 2014 | 60.57 | 61.20 | 60.57 | 61.18 | 1,224,847 | +0.42(+0.69%) |
Oct 17, 2014 | 60.66 | 61.08 | 60.43 | 60.75 | 1,225,561 | +0.80(+1.33%) |
Oct 16, 2014 | 59.04 | 60.40 | 59.01 | 59.96 | 1,885,661 | -0.02(-0.04%) |
Oct 15, 2014 | 60.64 | 60.18 | 58.60 | 59.98 | 2,811,517 | -0.66(-1.08%) |
Oct 14, 2014 | 60.86 | 61.28 | 60.41 | 60.64 | 3,072,422 | +0.08(+0.13%) |
Oct 13, 2014 | 61.51 | 61.70 | 60.52 | 60.56 | 1,411,765 | -0.94(-1.53%) |
Oct 10, 2014 | 62.06 | 62.38 | 61.50 | 61.50 | 1,297,505 | -0.56(-0.91%) |
Oct 09, 2014 | 63.24 | 63.32 | 62.00 | 62.06 | 1,404,426 | -1.30(-2.05%) |
Oct 08, 2014 | 62.33 | 63.41 | 62.04 | 63.36 | 798,743 | +1.06(+1.71%) |
Oct 07, 2014 | 63.02 | 63.08 | 62.29 | 62.29 | 964,214 | -0.97(-1.53%) |
Oct 06, 2014 | 63.62 | 63.71 | 63.08 | 63.26 | 1,688,178 | -0.09(-0.14%) |
Oct 03, 2014 | 63.04 | 63.42 | 62.86 | 63.35 | 702,140 | +0.74(+1.19%) |
Oct 02, 2014 | 62.61 | 62.84 | 62.06 | 62.61 | 1,228,316 | -0.04(-0.06%) |
Oct 01, 2014 | 63.31 | 63.45 | 62.53 | 62.65 | 1,258,845 | -0.82(-1.29%) |
Sep 30, 2014 | 63.74 | 63.84 | 63.31 | 63.47 | 1,516,915 | -0.16(-0.26%) |
Sep 29, 2014 | 63.37 | 63.76 | 63.22 | 63.63 | 1,057,938 | -0.19(-0.29%) |
Sep 26, 2014 | 63.52 | 63.96 | 63.39 | 63.82 | 952,622 | +0.37(+0.58%) |
Sep 25, 2014 | 64.23 | 64.24 | 63.42 | 63.45 | 1,038,698 | -0.93(-1.44%) |
Sep 24, 2014 | 63.97 | 64.42 | 63.80 | 64.38 | 1,513,117 | +0.42(+0.66%) |
Sep 23, 2014 | 64.23 | 64.39 | 63.95 | 63.96 | 611,700 | -0.47(-0.72%) |
Sep 22, 2014 | 64.79 | 64.79 | 64.34 | 64.43 | 694,577 | -0.47(-0.73%) |
Sep 19, 2014 | 65.10 | 65.18 | 64.76 | 64.90 | 1,858,735 | +0.04(+0.06%) |
Sep 18, 2014 | 64.72 | 64.90 | 64.66 | 64.86 | 867,292 | +0.33(+0.52%) |
Sep 17, 2014 | 64.56 | 64.81 | 64.27 | 64.53 | 742,913 | +0.08(+0.12%) |
Sep 16, 2014 | 63.91 | 64.58 | 63.90 | 64.45 | 505,258 | +0.45(+0.70%) |
Sep 15, 2014 | 63.91 | 64.09 | 63.74 | 64.00 | 964,880 | +0.09(+0.13%) |
Sep 12, 2014 | 64.23 | 64.23 | 63.73 | 63.92 | 2,112,585 | -0.33(-0.51%) |
Sep 11, 2014 | 63.95 | 64.24 | 63.85 | 64.24 | 1,296,560 | +0.13(+0.21%) |
Sep 10, 2014 | 63.99 | 64.16 | 63.79 | 64.11 | 758,850 | +0.15(+0.23%) |
Sep 09, 2014 | 64.33 | 64.33 | 63.86 | 63.96 | 2,167,524 | -0.37(-0.57%) |
Sep 08, 2014 | 64.45 | 64.55 | 64.20 | 64.33 | 676,870 | -0.20(-0.31%) |
Sep 05, 2014 | 64.20 | 64.53 | 64.00 | 64.53 | 1,884,633 | +0.27(+0.42%) |
Sep 04, 2014 | 64.44 | 64.59 | 64.06 | 64.26 | 1,019,661 | -0.03(-0.05%) |
Sep 03, 2014 | 64.41 | 64.47 | 64.20 | 64.29 | 651,711 | +0.12(+0.19%) |