Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 66.10 | 66.48 | 66.10 | 66.12 | 15,379 | +0.12(+0.17%) |
Nov 26, 2014 | 65.74 | 66.01 | 66.01 | 66.01 | 22,595 | +0.46(+0.70%) |
Nov 25, 2014 | 65.63 | 65.67 | 65.42 | 65.54 | 24,528 | +0.11(+0.16%) |
Nov 24, 2014 | 65.46 | 65.47 | 65.33 | 65.44 | 80,054 | +0.33(+0.50%) |
Nov 21, 2014 | 65.43 | 65.43 | 65.01 | 65.11 | 29,044 | +0.36(+0.55%) |
Nov 20, 2014 | 64.68 | 64.91 | 64.47 | 64.76 | 30,164 | -0.05(-0.08%) |
Nov 19, 2014 | 64.80 | 64.93 | 64.63 | 64.81 | 67,630 | -0.28(-0.42%) |
Nov 18, 2014 | 64.66 | 65.15 | 64.66 | 65.08 | 15,504 | +0.78(+1.21%) |
Nov 17, 2014 | 64.07 | 64.51 | 64.07 | 64.31 | 71,907 | +0.12(+0.18%) |
Nov 14, 2014 | 64.27 | 64.27 | 64.07 | 64.19 | 37,118 | -0.08(-0.12%) |
Nov 13, 2014 | 64.57 | 64.64 | 64.12 | 64.27 | 12,855 | -0.12(-0.19%) |
Nov 12, 2014 | 64.23 | 64.42 | 64.15 | 64.39 | 14,440 | +0.03(+0.04%) |
Nov 11, 2014 | 64.38 | 64.49 | 64.28 | 64.36 | 9,032 | +0.03(+0.04%) |
Nov 10, 2014 | 64.13 | 64.35 | 64.06 | 64.33 | 9,523 | +0.24(+0.37%) |
Nov 07, 2014 | 64.54 | 64.54 | 63.95 | 64.10 | 26,079 | -0.27(-0.43%) |
Nov 06, 2014 | 64.15 | 64.42 | 64.05 | 64.37 | 35,551 | +0.34(+0.52%) |
Nov 05, 2014 | 64.17 | 64.18 | 63.80 | 64.04 | 17,475 | +0.32(+0.50%) |
Nov 04, 2014 | 63.77 | 63.77 | 63.42 | 63.72 | 23,451 | -0.11(-0.17%) |
Nov 03, 2014 | 63.93 | 64.07 | 63.75 | 63.83 | 90,323 | +0.10(+0.15%) |
Oct 31, 2014 | 63.93 | 63.93 | 63.55 | 63.73 | 70,937 | +0.67(+1.06%) |
Oct 30, 2014 | 62.47 | 63.22 | 62.42 | 63.06 | 84,572 | +0.48(+0.77%) |
Oct 29, 2014 | 62.85 | 62.96 | 62.27 | 62.58 | 11,853 | -0.38(-0.61%) |
Oct 28, 2014 | 62.55 | 62.96 | 62.45 | 62.96 | 13,830 | +0.74(+1.19%) |
Oct 27, 2014 | 62.18 | 62.31 | 62.38 | 62.22 | 21,018 | -0.16(-0.26%) |
Oct 24, 2014 | 61.89 | 62.40 | 61.84 | 62.38 | 13,791 | +0.65(+1.06%) |
Oct 23, 2014 | 61.61 | 62.07 | 61.55 | 61.73 | 15,216 | +0.95(+1.56%) |
Oct 22, 2014 | 61.46 | 61.47 | 60.76 | 60.78 | 215,148 | -0.44(-0.72%) |
Oct 21, 2014 | 60.26 | 61.22 | 60.26 | 61.22 | 116,238 | +1.49(+2.49%) |
Oct 20, 2014 | 59.09 | 59.77 | 59.09 | 59.73 | 13,174 | +0.47(+0.79%) |
Oct 17, 2014 | 58.90 | 59.58 | 58.90 | 59.26 | 67,037 | +0.99(+1.69%) |
Oct 16, 2014 | 56.89 | 58.71 | 56.89 | 58.28 | 27,523 | +0.38(+0.65%) |
Oct 15, 2014 | 57.61 | 58.00 | 56.36 | 57.90 | 96,408 | -0.30(-0.51%) |
Oct 14, 2014 | 58.65 | 58.97 | 57.91 | 58.20 | 72,999 | -0.26(-0.44%) |
Oct 13, 2014 | 59.82 | 59.93 | 58.46 | 58.46 | 37,301 | -1.40(-2.34%) |
Oct 10, 2014 | 60.67 | 60.85 | 59.86 | 59.86 | 21,470 | -0.88(-1.46%) |
Oct 09, 2014 | 62.09 | 62.09 | 60.74 | 60.74 | 87,596 | -1.48(-2.38%) |
Oct 08, 2014 | 61.14 | 62.23 | 60.67 | 62.22 | 29,147 | +1.22(+2.00%) |
Oct 07, 2014 | 61.77 | 61.77 | 61.00 | 61.00 | 53,972 | -1.08(-1.73%) |
Oct 06, 2014 | 62.57 | 62.57 | 61.90 | 62.08 | 134,234 | -0.15(-0.25%) |
Oct 03, 2014 | 61.71 | 62.34 | 61.71 | 62.23 | 32,774 | +0.89(+1.46%) |
Oct 02, 2014 | 61.31 | 61.48 | 60.56 | 61.34 | 48,534 | -0.04(-0.07%) |
Oct 01, 2014 | 62.13 | 62.13 | 61.17 | 61.38 | 148,855 | -0.92(-1.47%) |
Sep 30, 2014 | 62.37 | 62.82 | 62.30 | 62.30 | 27,408 | -0.30(-0.48%) |
Sep 29, 2014 | 62.32 | 62.73 | 62.13 | 62.60 | 42,663 | -0.05(-0.08%) |
Sep 26, 2014 | 62.22 | 62.76 | 62.15 | 62.64 | 11,124 | +0.52(+0.83%) |
Sep 25, 2014 | 62.87 | 62.87 | 62.10 | 62.13 | 79,032 | -0.85(-1.36%) |
Sep 24, 2014 | 62.46 | 63.04 | 62.46 | 62.98 | 42,789 | +0.67(+1.07%) |
Sep 23, 2014 | 62.26 | 62.67 | 62.26 | 62.31 | 44,613 | -0.22(-0.35%) |
Sep 22, 2014 | 63.18 | 63.18 | 62.38 | 62.53 | 98,738 | -0.72(-1.14%) |
Sep 19, 2014 | 63.52 | 63.54 | 63.05 | 63.25 | 61,151 | -0.08(-0.12%) |
Sep 18, 2014 | 63.15 | 63.33 | 63.15 | 63.33 | 58,985 | +0.34(+0.55%) |
Sep 17, 2014 | 62.97 | 63.29 | 62.75 | 62.98 | 59,089 | +0.10(+0.15%) |
Sep 16, 2014 | 62.34 | 62.98 | 62.34 | 62.89 | 80,470 | +0.69(+1.11%) |
Sep 15, 2014 | 62.39 | 62.40 | 61.99 | 62.20 | 150,576 | -0.34(-0.54%) |
Sep 12, 2014 | 62.71 | 62.86 | 62.40 | 62.53 | 24,783 | -0.39(-0.62%) |
Sep 11, 2014 | 62.89 | 62.93 | 62.74 | 62.93 | 7,775 | -0.11(-0.18%) |
Sep 10, 2014 | 62.63 | 63.04 | 62.63 | 63.04 | 9,592 | +0.33(+0.52%) |
Sep 09, 2014 | 63.02 | 63.02 | 62.66 | 62.72 | 16,858 | -0.45(-0.71%) |
Sep 08, 2014 | 63.04 | 63.25 | 62.97 | 63.17 | 26,805 | +0.00(+0.00%) |
Sep 05, 2014 | 62.91 | 63.17 | 62.60 | 63.17 | 6,610 | +0.37(+0.59%) |
Sep 04, 2014 | 62.96 | 63.28 | 62.76 | 62.79 | 7,180 | -0.11(-0.18%) |
Sep 03, 2014 | 63.19 | 63.19 | 62.86 | 62.91 | 226,607 | +0.00(+0.00%) |