Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 58.71 | 58.85 | 54.71 | 55.85 | 1,152,522 | -4.82(-7.95%) |
Nov 26, 2014 | 61.70 | 60.67 | 60.67 | 60.67 | 718,371 | -1.11(-1.79%) |
Nov 25, 2014 | 61.80 | 62.49 | 61.34 | 61.77 | 1,001,398 | +0.37(+0.60%) |
Nov 24, 2014 | 62.69 | 62.70 | 61.14 | 61.41 | 1,129,136 | -1.29(-2.06%) |
Nov 21, 2014 | 63.42 | 64.47 | 62.40 | 62.70 | 929,718 | +0.58(+0.93%) |
Nov 20, 2014 | 60.61 | 62.34 | 60.42 | 62.12 | 853,257 | +1.25(+2.05%) |
Nov 19, 2014 | 61.19 | 61.73 | 60.39 | 60.87 | 1,182,510 | -0.27(-0.45%) |
Nov 18, 2014 | 59.05 | 61.24 | 59.05 | 61.14 | 1,716,707 | +2.53(+4.31%) |
Nov 17, 2014 | 59.10 | 59.10 | 58.14 | 58.61 | 476,323 | -0.86(-1.45%) |
Nov 14, 2014 | 58.71 | 59.50 | 58.15 | 59.47 | 737,289 | +0.89(+1.51%) |
Nov 13, 2014 | 59.40 | 59.64 | 58.06 | 58.59 | 795,524 | -0.87(-1.46%) |
Nov 12, 2014 | 59.13 | 60.02 | 59.05 | 59.46 | 784,952 | +0.23(+0.39%) |
Nov 11, 2014 | 59.33 | 59.53 | 58.66 | 59.23 | 678,405 | -0.41(-0.69%) |
Nov 10, 2014 | 60.11 | 61.16 | 59.53 | 59.64 | 745,291 | -0.53(-0.88%) |
Nov 07, 2014 | 59.80 | 61.15 | 59.80 | 60.17 | 1,003,161 | +0.53(+0.88%) |
Nov 06, 2014 | 58.69 | 59.90 | 57.93 | 59.64 | 1,105,723 | +0.52(+0.88%) |
Nov 05, 2014 | 58.48 | 59.82 | 57.41 | 59.12 | 1,796,851 | +0.98(+1.69%) |
Nov 04, 2014 | 61.47 | 61.47 | 56.65 | 58.14 | 2,826,260 | -4.24(-6.80%) |
Nov 03, 2014 | 62.21 | 63.49 | 61.83 | 62.38 | 1,725,441 | +0.43(+0.69%) |
Oct 31, 2014 | 61.78 | 62.36 | 60.93 | 61.95 | 1,325,806 | +0.34(+0.56%) |
Oct 30, 2014 | 61.29 | 62.27 | 60.92 | 61.61 | 971,355 | +0.14(+0.23%) |
Oct 29, 2014 | 61.47 | 62.00 | 60.84 | 61.47 | 1,493,319 | +0.11(+0.19%) |
Oct 28, 2014 | 61.45 | 62.24 | 61.06 | 61.35 | 1,233,455 | +0.59(+0.97%) |
Oct 27, 2014 | 64.21 | 65.23 | 59.84 | 60.76 | 2,055,294 | -4.46(-6.84%) |
Oct 24, 2014 | 66.10 | 66.10 | 63.56 | 65.23 | 1,310,047 | -1.23(-1.85%) |
Oct 23, 2014 | 66.67 | 67.28 | 65.34 | 66.45 | 1,168,746 | +0.33(+0.50%) |
Oct 22, 2014 | 68.34 | 68.49 | 66.02 | 66.12 | 1,250,584 | -1.31(-1.94%) |
Oct 21, 2014 | 65.30 | 68.43 | 65.12 | 67.43 | 1,149,711 | +2.82(+4.36%) |
Oct 20, 2014 | 64.16 | 64.34 | 63.97 | 64.61 | 880,564 | +0.47(+0.74%) |
Oct 17, 2014 | 63.07 | 66.02 | 63.07 | 64.14 | 1,433,715 | +2.03(+3.27%) |
Oct 16, 2014 | 60.04 | 63.21 | 60.02 | 62.11 | 1,576,931 | +0.72(+1.17%) |
Oct 15, 2014 | 60.08 | 61.49 | 58.24 | 61.39 | 2,611,985 | -0.02(-0.03%) |
Oct 14, 2014 | 62.69 | 63.33 | 59.86 | 61.41 | 1,867,625 | -0.80(-1.28%) |
Oct 13, 2014 | 66.45 | 67.48 | 62.16 | 62.20 | 1,622,010 | -4.05(-6.11%) |
Oct 10, 2014 | 69.62 | 69.62 | 66.20 | 66.25 | 2,362,750 | -3.39(-4.87%) |
Oct 09, 2014 | 72.21 | 72.49 | 69.58 | 69.64 | 887,245 | -2.16(-3.01%) |
Oct 08, 2014 | 70.34 | 71.85 | 68.34 | 71.80 | 1,275,499 | +1.36(+1.93%) |
Oct 07, 2014 | 71.92 | 72.14 | 70.41 | 70.44 | 639,055 | -1.76(-2.43%) |
Oct 06, 2014 | 72.04 | 72.64 | 71.87 | 72.20 | 456,254 | +0.32(+0.45%) |
Oct 03, 2014 | 73.38 | 73.52 | 71.86 | 71.87 | 1,087,223 | -0.90(-1.24%) |
Oct 02, 2014 | 72.90 | 73.19 | 70.20 | 72.78 | 1,818,081 | -0.48(-0.66%) |
Oct 01, 2014 | 75.72 | 75.72 | 72.66 | 73.26 | 1,839,389 | -2.77(-3.65%) |
Sep 30, 2014 | 79.19 | 79.42 | 75.98 | 76.03 | 1,650,937 | -3.21(-4.04%) |
Sep 29, 2014 | 79.23 | 79.89 | 78.41 | 79.24 | 816,830 | -0.89(-1.11%) |
Sep 26, 2014 | 79.31 | 80.57 | 79.06 | 80.13 | 612,947 | +0.98(+1.24%) |
Sep 25, 2014 | 80.89 | 81.02 | 79.07 | 79.14 | 812,132 | -1.76(-2.17%) |
Sep 24, 2014 | 80.71 | 81.17 | 79.62 | 80.90 | 730,442 | +0.25(+0.30%) |
Sep 23, 2014 | 81.73 | 82.12 | 80.64 | 80.65 | 639,817 | -1.17(-1.43%) |
Sep 22, 2014 | 83.60 | 83.60 | 81.78 | 81.82 | 553,466 | -1.85(-2.21%) |
Sep 19, 2014 | 83.25 | 83.89 | 82.87 | 83.67 | 658,095 | +0.68(+0.81%) |
Sep 18, 2014 | 82.82 | 83.41 | 82.77 | 83.00 | 333,093 | +0.56(+0.68%) |
Sep 17, 2014 | 82.67 | 83.23 | 82.08 | 82.44 | 417,612 | +0.13(+0.16%) |
Sep 16, 2014 | 81.79 | 82.80 | 81.55 | 82.30 | 528,663 | +0.32(+0.40%) |
Sep 15, 2014 | 81.76 | 81.98 | 80.68 | 81.98 | 425,386 | +0.11(+0.14%) |
Sep 12, 2014 | 83.12 | 83.26 | 81.58 | 81.87 | 467,692 | -1.42(-1.71%) |
Sep 11, 2014 | 83.14 | 83.54 | 82.58 | 83.29 | 399,518 | -0.33(-0.40%) |
Sep 10, 2014 | 83.10 | 83.87 | 82.62 | 83.62 | 591,956 | +0.49(+0.59%) |
Sep 09, 2014 | 84.50 | 84.67 | 83.01 | 83.13 | 490,533 | -1.33(-1.58%) |
Sep 08, 2014 | 85.00 | 85.37 | 84.31 | 84.46 | 658,208 | -0.92(-1.08%) |
Sep 05, 2014 | 84.87 | 85.42 | 84.69 | 85.39 | 298,098 | +0.54(+0.63%) |
Sep 04, 2014 | 85.75 | 86.15 | 84.68 | 84.85 | 515,345 | -1.03(-1.20%) |
Sep 03, 2014 | 86.43 | 86.44 | 85.25 | 85.88 | 362,252 | +0.00(+0.01%) |