Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 72.11 | 72.11 | 70.62 | 70.71 | 212,447 | -1.31(-1.81%) |
Nov 26, 2014 | 71.66 | 72.02 | 72.02 | 72.02 | 153,372 | +0.36(+0.50%) |
Nov 25, 2014 | 71.50 | 72.00 | 71.03 | 71.66 | 155,352 | +0.49(+0.69%) |
Nov 24, 2014 | 70.55 | 71.17 | 70.32 | 71.17 | 123,252 | +0.76(+1.07%) |
Nov 21, 2014 | 70.86 | 71.64 | 70.12 | 70.41 | 154,927 | +0.50(+0.72%) |
Nov 20, 2014 | 68.64 | 69.94 | 68.49 | 69.91 | 177,383 | +0.59(+0.85%) |
Nov 19, 2014 | 70.03 | 70.03 | 68.72 | 69.32 | 142,882 | -1.00(-1.42%) |
Nov 18, 2014 | 69.38 | 71.12 | 69.30 | 70.31 | 251,651 | +1.16(+1.68%) |
Nov 17, 2014 | 69.50 | 69.69 | 68.98 | 69.15 | 169,267 | -0.37(-0.53%) |
Nov 14, 2014 | 69.29 | 70.30 | 69.08 | 69.52 | 171,015 | +0.14(+0.20%) |
Nov 13, 2014 | 69.98 | 70.43 | 69.01 | 69.38 | 127,569 | -0.66(-0.94%) |
Nov 12, 2014 | 69.33 | 70.20 | 69.05 | 70.04 | 158,144 | +0.36(+0.51%) |
Nov 11, 2014 | 69.53 | 69.94 | 69.09 | 69.68 | 152,492 | +0.06(+0.08%) |
Nov 10, 2014 | 68.74 | 69.63 | 68.33 | 69.63 | 228,511 | +1.12(+1.64%) |
Nov 07, 2014 | 68.18 | 68.72 | 67.98 | 68.50 | 179,011 | +0.41(+0.60%) |
Nov 06, 2014 | 67.91 | 68.49 | 67.65 | 68.10 | 264,253 | +0.21(+0.31%) |
Nov 05, 2014 | 68.83 | 68.93 | 67.21 | 67.88 | 255,804 | -0.24(-0.36%) |
Nov 04, 2014 | 68.19 | 68.87 | 68.02 | 68.12 | 225,699 | -0.24(-0.35%) |
Nov 03, 2014 | 69.04 | 69.41 | 68.12 | 68.37 | 293,976 | -0.56(-0.81%) |
Oct 31, 2014 | 68.10 | 69.08 | 67.28 | 68.93 | 268,616 | +1.95(+2.91%) |
Oct 30, 2014 | 66.07 | 67.24 | 65.11 | 66.98 | 238,131 | +0.65(+0.98%) |
Oct 29, 2014 | 65.50 | 67.45 | 64.58 | 66.33 | 441,458 | +0.77(+1.18%) |
Oct 28, 2014 | 63.96 | 65.61 | 63.56 | 65.56 | 308,558 | +1.99(+3.14%) |
Oct 27, 2014 | 63.18 | 63.70 | 63.62 | 63.56 | 355,851 | -0.06(-0.09%) |
Oct 24, 2014 | 63.34 | 63.73 | 62.82 | 63.62 | 213,404 | +0.44(+0.69%) |
Oct 23, 2014 | 62.17 | 63.48 | 61.90 | 63.19 | 263,310 | +1.88(+3.06%) |
Oct 22, 2014 | 62.62 | 63.09 | 61.25 | 61.31 | 220,986 | -1.24(-1.98%) |
Oct 21, 2014 | 60.61 | 62.60 | 60.53 | 62.55 | 346,122 | +2.75(+4.60%) |
Oct 20, 2014 | 58.80 | 59.99 | 58.80 | 59.80 | 242,429 | +0.66(+1.11%) |
Oct 17, 2014 | 59.54 | 60.11 | 58.67 | 59.14 | 271,936 | +0.35(+0.59%) |
Oct 16, 2014 | 56.84 | 59.15 | 56.62 | 58.79 | 347,547 | +0.76(+1.32%) |
Oct 15, 2014 | 57.22 | 58.73 | 56.22 | 58.03 | 581,973 | +0.39(+0.67%) |
Oct 14, 2014 | 57.36 | 58.87 | 57.16 | 57.64 | 390,229 | +0.94(+1.66%) |
Oct 13, 2014 | 56.93 | 58.13 | 56.63 | 56.70 | 441,189 | -0.11(-0.19%) |
Oct 10, 2014 | 58.29 | 58.41 | 56.71 | 56.81 | 368,416 | -1.83(-3.12%) |
Oct 09, 2014 | 60.73 | 60.78 | 58.50 | 58.64 | 269,363 | -2.31(-3.80%) |
Oct 08, 2014 | 60.04 | 61.01 | 58.66 | 60.95 | 327,321 | +0.94(+1.57%) |
Oct 07, 2014 | 60.71 | 61.54 | 60.01 | 60.01 | 574,826 | -1.23(-2.01%) |
Oct 06, 2014 | 61.06 | 61.65 | 60.36 | 61.24 | 554,417 | +0.29(+0.48%) |
Oct 03, 2014 | 60.61 | 60.98 | 60.14 | 60.95 | 410,061 | +0.93(+1.55%) |
Oct 02, 2014 | 60.20 | 60.71 | 59.10 | 60.02 | 308,111 | -0.18(-0.31%) |
Oct 01, 2014 | 61.87 | 62.20 | 60.13 | 60.20 | 383,808 | -1.78(-2.87%) |
Sep 30, 2014 | 63.17 | 63.17 | 61.99 | 61.99 | 392,849 | -1.30(-2.05%) |
Sep 29, 2014 | 62.93 | 63.53 | 62.71 | 63.28 | 329,330 | -0.70(-1.09%) |
Sep 26, 2014 | 62.90 | 64.04 | 62.66 | 63.98 | 281,498 | +1.16(+1.85%) |
Sep 25, 2014 | 64.00 | 64.35 | 62.63 | 62.82 | 367,016 | -1.47(-2.29%) |
Sep 24, 2014 | 63.59 | 64.48 | 62.87 | 64.29 | 412,647 | +0.63(+0.99%) |
Sep 23, 2014 | 65.60 | 65.89 | 63.64 | 63.66 | 631,812 | -2.01(-3.07%) |
Sep 22, 2014 | 67.52 | 67.79 | 65.53 | 65.68 | 258,796 | -2.12(-3.13%) |
Sep 19, 2014 | 68.72 | 69.02 | 67.36 | 67.80 | 427,973 | -0.84(-1.23%) |
Sep 18, 2014 | 68.72 | 69.04 | 68.27 | 68.64 | 155,012 | +0.33(+0.48%) |
Sep 17, 2014 | 68.84 | 69.14 | 67.75 | 68.31 | 199,160 | -0.37(-0.54%) |
Sep 16, 2014 | 68.60 | 68.95 | 68.08 | 68.68 | 265,427 | -0.09(-0.13%) |
Sep 15, 2014 | 70.14 | 70.14 | 68.61 | 68.76 | 248,559 | -1.21(-1.73%) |
Sep 12, 2014 | 71.47 | 71.47 | 69.77 | 69.97 | 236,087 | -1.43(-2.01%) |
Sep 11, 2014 | 69.74 | 71.51 | 69.68 | 71.41 | 188,711 | +1.07(+1.53%) |
Sep 10, 2014 | 69.93 | 70.47 | 69.41 | 70.33 | 183,517 | +0.43(+0.61%) |
Sep 09, 2014 | 70.30 | 70.70 | 69.89 | 69.91 | 247,938 | -0.61(-0.86%) |
Sep 08, 2014 | 70.61 | 71.26 | 69.86 | 70.52 | 155,912 | -0.06(-0.08%) |
Sep 05, 2014 | 70.35 | 70.75 | 69.57 | 70.57 | 147,785 | +0.08(+0.11%) |
Sep 04, 2014 | 71.16 | 71.61 | 70.28 | 70.50 | 170,529 | -0.39(-0.55%) |
Sep 03, 2014 | 71.64 | 71.95 | 70.68 | 70.88 | 178,675 | -0.26(-0.37%) |