Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 72.30 | 73.72 | 72.13 | 73.17 | 961,269 | +0.76(+1.05%) |
Nov 26, 2014 | 71.18 | 72.41 | 72.41 | 72.41 | 1,925,000 | +0.19(+0.26%) |
Nov 25, 2014 | 72.48 | 72.59 | 71.82 | 72.22 | 1,888,659 | -0.28(-0.39%) |
Nov 24, 2014 | 70.20 | 73.66 | 70.19 | 72.50 | 3,098,581 | +2.30(+3.28%) |
Nov 21, 2014 | 70.31 | 71.11 | 69.86 | 70.20 | 1,783,432 | +0.45(+0.64%) |
Nov 20, 2014 | 68.75 | 69.83 | 68.63 | 69.75 | 1,309,352 | +0.74(+1.08%) |
Nov 19, 2014 | 69.65 | 70.20 | 68.36 | 69.01 | 2,421,652 | -0.50(-0.72%) |
Nov 18, 2014 | 67.26 | 70.79 | 67.14 | 69.51 | 2,706,182 | +2.45(+3.65%) |
Nov 17, 2014 | 66.27 | 67.50 | 66.13 | 67.06 | 1,852,262 | +0.80(+1.21%) |
Nov 14, 2014 | 66.94 | 68.00 | 66.00 | 66.26 | 1,579,797 | -0.84(-1.25%) |
Nov 13, 2014 | 67.79 | 68.41 | 67.00 | 67.10 | 1,160,615 | -0.79(-1.16%) |
Nov 12, 2014 | 67.89 | 68.48 | 66.94 | 67.89 | 1,116,212 | -0.37(-0.54%) |
Nov 11, 2014 | 68.95 | 69.17 | 67.40 | 68.26 | 1,283,084 | -0.61(-0.89%) |
Nov 10, 2014 | 68.86 | 70.22 | 68.55 | 68.87 | 1,216,839 | -0.09(-0.13%) |
Nov 07, 2014 | 70.07 | 70.18 | 67.82 | 68.96 | 3,396,242 | -1.23(-1.75%) |
Nov 06, 2014 | 68.86 | 70.43 | 68.72 | 70.19 | 2,465,062 | +1.49(+2.17%) |
Nov 05, 2014 | 70.04 | 70.85 | 66.53 | 68.70 | 4,603,565 | +0.03(+0.04%) |
Nov 04, 2014 | 68.48 | 68.80 | 66.82 | 68.67 | 2,288,153 | +0.17(+0.25%) |
Nov 03, 2014 | 66.88 | 68.58 | 66.62 | 68.50 | 2,002,201 | +1.58(+2.36%) |
Oct 31, 2014 | 67.38 | 67.38 | 66.51 | 66.92 | 2,266,407 | +0.63(+0.95%) |
Oct 30, 2014 | 65.62 | 66.51 | 65.35 | 66.29 | 2,512,536 | +0.64(+0.97%) |
Oct 29, 2014 | 66.60 | 66.74 | 65.03 | 65.65 | 1,689,073 | -0.93(-1.40%) |
Oct 28, 2014 | 65.50 | 66.83 | 65.35 | 66.58 | 1,432,574 | +1.25(+1.91%) |
Oct 27, 2014 | 65.02 | 65.42 | 65.04 | 65.33 | 1,169,429 | +0.29(+0.45%) |
Oct 24, 2014 | 64.64 | 65.13 | 64.45 | 65.04 | 1,324,473 | +0.38(+0.59%) |
Oct 23, 2014 | 64.53 | 65.77 | 63.48 | 64.66 | 2,632,325 | +1.47(+2.33%) |
Oct 22, 2014 | 63.90 | 65.36 | 63.13 | 63.19 | 3,207,139 | -0.54(-0.85%) |
Oct 21, 2014 | 61.54 | 63.82 | 61.25 | 63.73 | 2,510,976 | +2.28(+3.72%) |
Oct 20, 2014 | 61.04 | 62.53 | 60.71 | 61.45 | 1,200,565 | -0.17(-0.28%) |
Oct 17, 2014 | 61.76 | 62.02 | 60.58 | 61.62 | 2,651,136 | +1.03(+1.70%) |
Oct 16, 2014 | 58.79 | 60.75 | 58.79 | 60.59 | 2,914,162 | +0.40(+0.66%) |
Oct 15, 2014 | 59.98 | 60.80 | 57.14 | 60.19 | 3,777,714 | -0.91(-1.49%) |
Oct 14, 2014 | 61.39 | 62.52 | 58.64 | 61.10 | 3,356,349 | -0.10(-0.16%) |
Oct 13, 2014 | 64.66 | 64.66 | 60.36 | 61.20 | 3,517,147 | -2.84(-4.43%) |
Oct 10, 2014 | 67.14 | 67.25 | 63.92 | 64.04 | 4,203,825 | -2.74(-4.10%) |
Oct 09, 2014 | 69.92 | 69.92 | 66.53 | 66.78 | 9,385,916 | -4.22(-5.94%) |
Oct 08, 2014 | 68.78 | 71.02 | 68.09 | 71.00 | 1,684,588 | +2.60(+3.80%) |
Oct 07, 2014 | 68.56 | 69.46 | 67.39 | 68.40 | 1,504,374 | -0.65(-0.94%) |
Oct 06, 2014 | 70.27 | 70.89 | 69.02 | 69.05 | 1,186,278 | -1.10(-1.57%) |
Oct 03, 2014 | 69.03 | 70.68 | 68.46 | 70.15 | 1,461,713 | +1.75(+2.55%) |
Oct 02, 2014 | 68.26 | 68.54 | 66.17 | 68.41 | 1,492,205 | +0.31(+0.45%) |
Oct 01, 2014 | 68.55 | 69.36 | 67.33 | 68.10 | 2,116,013 | -0.24(-0.35%) |
Sep 30, 2014 | 69.75 | 69.82 | 68.33 | 68.34 | 1,313,559 | -1.18(-1.70%) |
Sep 29, 2014 | 69.22 | 70.19 | 68.76 | 69.52 | 1,835,739 | -0.43(-0.61%) |
Sep 26, 2014 | 68.50 | 70.03 | 68.25 | 69.95 | 2,316,161 | +1.58(+2.31%) |
Sep 25, 2014 | 67.46 | 68.41 | 66.96 | 68.37 | 2,481,043 | +0.81(+1.20%) |
Sep 24, 2014 | 66.09 | 67.62 | 65.46 | 67.56 | 2,056,412 | +1.61(+2.44%) |
Sep 23, 2014 | 65.95 | 67.25 | 65.43 | 65.95 | 2,135,949 | -0.21(-0.32%) |
Sep 22, 2014 | 67.41 | 67.41 | 65.97 | 66.16 | 2,071,110 | -1.54(-2.27%) |
Sep 19, 2014 | 67.32 | 67.74 | 66.32 | 67.70 | 6,641,485 | +0.76(+1.14%) |
Sep 18, 2014 | 68.01 | 68.08 | 66.15 | 66.94 | 3,723,154 | -1.31(-1.92%) |
Sep 17, 2014 | 67.50 | 69.67 | 66.66 | 68.25 | 7,021,524 | +3.08(+4.73%) |
Sep 16, 2014 | 64.59 | 65.48 | 64.29 | 65.17 | 1,555,977 | +0.56(+0.87%) |
Sep 15, 2014 | 64.53 | 64.73 | 63.87 | 64.61 | 895,638 | +0.15(+0.23%) |
Sep 12, 2014 | 64.52 | 64.78 | 64.00 | 64.46 | 1,267,843 | -0.25(-0.39%) |
Sep 11, 2014 | 64.25 | 65.21 | 64.14 | 64.71 | 1,169,518 | -0.03(-0.05%) |
Sep 10, 2014 | 63.91 | 65.34 | 63.50 | 64.74 | 1,070,644 | +0.88(+1.38%) |
Sep 09, 2014 | 64.54 | 64.97 | 63.76 | 63.86 | 1,219,347 | -0.71(-1.10%) |
Sep 08, 2014 | 63.84 | 65.04 | 63.47 | 64.57 | 1,149,321 | +0.63(+0.99%) |
Sep 05, 2014 | 63.06 | 64.10 | 62.65 | 63.94 | 908,880 | +0.91(+1.44%) |
Sep 04, 2014 | 63.19 | 63.52 | 62.78 | 63.03 | 1,361,021 | +0.10(+0.16%) |
Sep 03, 2014 | 63.94 | 64.20 | 62.75 | 62.93 | 1,863,710 | -0.89(-1.39%) |