Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 59.25 | 59.37 | 56.04 | 57.00 | 8,822,466 | -5.58(-8.92%) |
Nov 26, 2014 | 62.74 | 62.58 | 62.58 | 62.58 | 5,260,400 | -0.62(-0.98%) |
Nov 25, 2014 | 65.10 | 65.38 | 63.05 | 63.20 | 6,627,229 | -1.52(-2.35%) |
Nov 24, 2014 | 65.06 | 66.11 | 64.54 | 64.72 | 8,919,769 | -1.11(-1.69%) |
Nov 21, 2014 | 65.56 | 66.28 | 64.89 | 65.83 | 13,584,924 | +1.42(+2.20%) |
Nov 20, 2014 | 63.57 | 64.62 | 63.11 | 64.41 | 10,129,211 | +0.90(+1.42%) |
Nov 19, 2014 | 63.57 | 63.84 | 62.30 | 63.51 | 18,242,668 | -0.04(-0.06%) |
Nov 18, 2014 | 66.02 | 66.50 | 63.51 | 63.55 | 26,327,164 | -1.68(-2.58%) |
Nov 17, 2014 | 66.54 | 67.81 | 64.92 | 65.23 | 69,687,264 | +5.34(+8.92%) |
Nov 14, 2014 | 61.95 | 62.04 | 58.00 | 59.89 | 43,895,984 | +1.14(+1.94%) |
Nov 13, 2014 | 50.68 | 61.76 | 48.65 | 58.75 | 19,288,790 | +7.77(+15.24%) |
Nov 12, 2014 | 50.94 | 52.05 | 50.63 | 50.98 | 4,183,635 | -0.50(-0.97%) |
Nov 11, 2014 | 51.92 | 52.00 | 50.73 | 51.48 | 3,985,018 | -0.16(-0.31%) |
Nov 10, 2014 | 52.95 | 53.58 | 51.38 | 51.64 | 4,827,834 | -0.66(-1.26%) |
Nov 07, 2014 | 51.63 | 53.30 | 51.59 | 52.30 | 5,062,001 | +0.81(+1.57%) |
Nov 06, 2014 | 50.81 | 51.54 | 50.12 | 51.49 | 5,155,526 | +0.14(+0.27%) |
Nov 05, 2014 | 51.06 | 51.92 | 50.40 | 51.35 | 5,860,598 | +1.33(+2.66%) |
Nov 04, 2014 | 51.07 | 51.35 | 49.45 | 50.02 | 9,165,008 | -1.88(-3.62%) |
Nov 03, 2014 | 53.00 | 53.62 | 51.65 | 51.90 | 7,470,807 | -1.06(-2.00%) |
Oct 31, 2014 | 51.57 | 53.02 | 51.39 | 52.96 | 5,973,501 | +0.90(+1.73%) |
Oct 30, 2014 | 51.98 | 52.87 | 51.82 | 52.06 | 5,600,109 | -0.61(-1.16%) |
Oct 29, 2014 | 52.71 | 53.30 | 52.01 | 52.67 | 5,266,210 | +0.57(+1.09%) |
Oct 28, 2014 | 51.45 | 52.33 | 51.14 | 52.10 | 4,986,975 | +0.97(+1.90%) |
Oct 27, 2014 | 52.54 | 53.49 | 50.69 | 51.13 | 6,198,710 | -2.36(-4.41%) |
Oct 24, 2014 | 54.07 | 54.07 | 52.66 | 53.49 | 4,067,738 | -0.63(-1.16%) |
Oct 23, 2014 | 53.30 | 54.83 | 52.84 | 54.12 | 6,336,231 | +1.78(+3.40%) |
Oct 22, 2014 | 54.34 | 54.59 | 52.30 | 52.34 | 6,621,156 | -1.89(-3.49%) |
Oct 21, 2014 | 53.27 | 54.29 | 53.18 | 54.23 | 5,623,409 | +1.58(+3.00%) |
Oct 20, 2014 | 53.17 | 53.33 | 51.85 | 52.65 | 6,407,608 | -0.48(-0.90%) |
Oct 17, 2014 | 53.35 | 54.87 | 52.63 | 53.13 | 10,908,357 | +1.12(+2.15%) |
Oct 16, 2014 | 48.15 | 52.50 | 47.51 | 52.01 | 19,831,048 | -1.62(-3.02%) |
Oct 15, 2014 | 52.38 | 54.00 | 50.99 | 53.63 | 9,336,778 | +1.16(+2.21%) |
Oct 14, 2014 | 53.73 | 54.52 | 52.04 | 52.47 | 7,459,868 | -0.95(-1.78%) |
Oct 13, 2014 | 56.51 | 57.33 | 53.40 | 53.42 | 8,844,018 | -3.26(-5.75%) |
Oct 10, 2014 | 58.49 | 58.49 | 55.93 | 56.68 | 7,434,802 | -1.92(-3.28%) |
Oct 09, 2014 | 61.16 | 61.21 | 58.23 | 58.60 | 5,984,688 | -3.00(-4.87%) |
Oct 08, 2014 | 61.13 | 61.70 | 58.99 | 61.60 | 5,939,222 | +0.22(+0.36%) |
Oct 07, 2014 | 61.60 | 62.83 | 61.23 | 61.38 | 3,235,562 | -0.42(-0.68%) |
Oct 06, 2014 | 61.81 | 62.78 | 61.38 | 61.80 | 3,610,577 | +0.11(+0.18%) |
Oct 03, 2014 | 62.40 | 62.55 | 61.10 | 61.69 | 3,731,576 | -0.42(-0.68%) |
Oct 02, 2014 | 63.05 | 63.11 | 60.57 | 62.11 | 6,427,963 | -1.32(-2.08%) |
Oct 01, 2014 | 64.94 | 65.69 | 63.01 | 63.43 | 4,792,517 | -1.63(-2.51%) |
Sep 30, 2014 | 66.00 | 66.95 | 64.47 | 65.06 | 4,417,408 | -1.10(-1.66%) |
Sep 29, 2014 | 65.36 | 66.30 | 65.00 | 66.16 | 4,042,603 | -0.18(-0.27%) |
Sep 26, 2014 | 65.39 | 66.74 | 65.09 | 66.34 | 3,547,405 | +0.85(+1.30%) |
Sep 25, 2014 | 66.68 | 66.69 | 64.77 | 65.49 | 4,456,215 | -1.04(-1.56%) |
Sep 24, 2014 | 66.15 | 67.22 | 64.96 | 66.53 | 4,151,242 | +0.24(+0.36%) |
Sep 23, 2014 | 66.08 | 66.66 | 65.72 | 66.29 | 3,094,303 | +0.14(+0.21%) |
Sep 22, 2014 | 67.59 | 67.59 | 65.60 | 66.15 | 3,055,737 | -1.59(-2.35%) |
Sep 19, 2014 | 68.29 | 68.50 | 67.48 | 67.74 | 3,000,254 | -0.16(-0.24%) |
Sep 18, 2014 | 67.83 | 68.28 | 67.35 | 67.90 | 2,931,409 | +0.31(+0.46%) |
Sep 17, 2014 | 68.57 | 68.60 | 67.37 | 67.59 | 2,738,099 | -0.36(-0.53%) |
Sep 16, 2014 | 66.79 | 68.61 | 66.53 | 67.95 | 3,818,365 | +1.23(+1.84%) |
Sep 15, 2014 | 66.30 | 67.00 | 65.90 | 66.72 | 2,855,493 | +0.23(+0.35%) |
Sep 12, 2014 | 67.37 | 67.60 | 66.22 | 66.49 | 2,443,745 | -1.21(-1.79%) |
Sep 11, 2014 | 66.67 | 67.89 | 66.29 | 67.70 | 2,966,050 | +0.43(+0.64%) |
Sep 10, 2014 | 66.79 | 67.45 | 66.21 | 67.27 | 3,023,690 | +0.43(+0.64%) |
Sep 09, 2014 | 67.25 | 67.94 | 66.48 | 66.84 | 2,620,443 | -0.41(-0.61%) |
Sep 08, 2014 | 67.90 | 68.11 | 66.93 | 67.25 | 2,387,398 | -1.26(-1.84%) |
Sep 05, 2014 | 67.74 | 68.61 | 67.07 | 68.51 | 2,530,473 | +0.69(+1.02%) |
Sep 04, 2014 | 70.39 | 70.51 | 67.50 | 67.82 | 3,524,171 | -1.19(-1.72%) |
Sep 03, 2014 | 68.90 | 69.62 | 68.50 | 69.01 | 4,182,601 | +0.69(+1.01%) |