Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 66.27 | 67.81 | 66.19 | 67.17 | 542,232 | +1.08(+1.64%) |
Nov 26, 2014 | 66.76 | 66.09 | 66.09 | 66.09 | 553,508 | -0.36(-0.54%) |
Nov 25, 2014 | 67.04 | 67.05 | 66.05 | 66.45 | 916,382 | -0.59(-0.89%) |
Nov 24, 2014 | 66.32 | 67.08 | 66.12 | 67.04 | 694,466 | +0.96(+1.45%) |
Nov 21, 2014 | 66.58 | 66.77 | 65.78 | 66.08 | 738,822 | +0.32(+0.49%) |
Nov 20, 2014 | 65.70 | 66.53 | 65.37 | 65.76 | 979,964 | -0.01(-0.01%) |
Nov 19, 2014 | 65.19 | 65.98 | 64.39 | 65.77 | 1,075,586 | +0.83(+1.28%) |
Nov 18, 2014 | 65.01 | 65.70 | 64.88 | 64.94 | 1,105,317 | -0.17(-0.27%) |
Nov 17, 2014 | 65.15 | 65.47 | 64.52 | 65.11 | 931,485 | -0.25(-0.39%) |
Nov 14, 2014 | 64.66 | 65.40 | 64.34 | 65.36 | 902,442 | +0.79(+1.23%) |
Nov 13, 2014 | 64.53 | 64.74 | 64.21 | 64.57 | 698,678 | +0.19(+0.30%) |
Nov 12, 2014 | 63.61 | 64.88 | 63.50 | 64.38 | 770,508 | +0.47(+0.74%) |
Nov 11, 2014 | 64.13 | 64.16 | 63.54 | 63.91 | 624,876 | -0.25(-0.39%) |
Nov 10, 2014 | 64.74 | 65.22 | 63.84 | 64.16 | 899,981 | -0.80(-1.23%) |
Nov 07, 2014 | 64.76 | 65.26 | 64.34 | 64.96 | 962,212 | +0.14(+0.22%) |
Nov 06, 2014 | 64.04 | 64.85 | 63.72 | 64.82 | 827,297 | +0.91(+1.42%) |
Nov 05, 2014 | 63.65 | 64.08 | 63.26 | 63.92 | 539,126 | +0.77(+1.21%) |
Nov 04, 2014 | 63.68 | 63.91 | 62.91 | 63.15 | 803,484 | -0.82(-1.28%) |
Nov 03, 2014 | 63.79 | 64.33 | 63.59 | 63.97 | 1,215,118 | +0.17(+0.27%) |
Oct 31, 2014 | 63.80 | 64.13 | 63.32 | 63.79 | 1,160,643 | +0.80(+1.27%) |
Oct 30, 2014 | 62.82 | 63.53 | 62.66 | 62.99 | 1,024,834 | -0.12(-0.19%) |
Oct 29, 2014 | 63.99 | 64.13 | 62.75 | 63.11 | 1,517,558 | -1.02(-1.60%) |
Oct 28, 2014 | 62.77 | 64.15 | 62.60 | 64.14 | 1,544,752 | +1.53(+2.44%) |
Oct 27, 2014 | 62.36 | 63.14 | 62.44 | 62.61 | 1,644,754 | +0.17(+0.27%) |
Oct 24, 2014 | 61.83 | 63.22 | 60.98 | 62.44 | 3,014,163 | +0.58(+0.94%) |
Oct 23, 2014 | 59.25 | 62.67 | 59.12 | 61.86 | 7,475,067 | +8.45(+15.82%) |
Oct 22, 2014 | 53.64 | 54.34 | 53.16 | 53.41 | 1,983,344 | -0.14(-0.26%) |
Oct 21, 2014 | 52.49 | 53.64 | 51.90 | 53.55 | 1,272,758 | +0.91(+1.72%) |
Oct 20, 2014 | 51.86 | 52.38 | 51.84 | 52.64 | 1,494,435 | +1.39(+2.70%) |
Oct 17, 2014 | 51.36 | 51.81 | 50.62 | 51.26 | 940,525 | +0.26(+0.51%) |
Oct 16, 2014 | 49.32 | 51.23 | 49.23 | 51.00 | 1,129,846 | +0.84(+1.67%) |
Oct 15, 2014 | 49.68 | 50.54 | 48.75 | 50.16 | 1,533,742 | -0.11(-0.23%) |
Oct 14, 2014 | 50.25 | 51.06 | 49.82 | 50.27 | 1,189,801 | +0.46(+0.93%) |
Oct 13, 2014 | 49.87 | 50.74 | 49.41 | 49.81 | 1,686,437 | +0.02(+0.03%) |
Oct 10, 2014 | 50.69 | 51.20 | 49.78 | 49.79 | 1,868,951 | -1.01(-1.99%) |
Oct 09, 2014 | 51.58 | 51.84 | 50.52 | 50.80 | 1,778,035 | -0.80(-1.55%) |
Oct 08, 2014 | 51.62 | 51.83 | 51.06 | 51.61 | 2,325,857 | -0.10(-0.19%) |
Oct 07, 2014 | 53.03 | 53.23 | 51.67 | 51.71 | 1,979,383 | -1.80(-3.36%) |
Oct 06, 2014 | 54.07 | 54.39 | 53.46 | 53.50 | 673,383 | -0.50(-0.92%) |
Oct 03, 2014 | 53.47 | 54.42 | 53.36 | 54.00 | 944,894 | +0.89(+1.67%) |
Oct 02, 2014 | 52.65 | 53.29 | 52.24 | 53.11 | 939,674 | +0.53(+1.01%) |
Oct 01, 2014 | 53.50 | 53.57 | 52.45 | 52.58 | 1,958,835 | -1.01(-1.89%) |
Sep 30, 2014 | 53.44 | 53.77 | 53.28 | 53.59 | 1,070,113 | +0.07(+0.13%) |
Sep 29, 2014 | 53.21 | 53.63 | 52.94 | 53.52 | 1,110,408 | -0.37(-0.70%) |
Sep 26, 2014 | 52.96 | 53.96 | 52.84 | 53.90 | 1,118,979 | +1.05(+1.99%) |
Sep 25, 2014 | 53.69 | 53.87 | 52.78 | 52.84 | 1,373,216 | -0.85(-1.57%) |
Sep 24, 2014 | 52.44 | 53.75 | 52.44 | 53.69 | 1,669,473 | +1.40(+2.68%) |
Sep 23, 2014 | 52.22 | 52.72 | 52.09 | 52.28 | 1,762,853 | -0.25(-0.48%) |
Sep 22, 2014 | 53.07 | 53.09 | 52.28 | 52.54 | 1,535,279 | -0.63(-1.18%) |
Sep 19, 2014 | 53.79 | 53.79 | 52.93 | 53.16 | 2,192,083 | -0.37(-0.70%) |
Sep 18, 2014 | 53.09 | 53.68 | 52.99 | 53.54 | 1,544,315 | +0.51(+0.95%) |
Sep 17, 2014 | 52.91 | 53.24 | 52.54 | 53.03 | 1,686,257 | +0.12(+0.23%) |
Sep 16, 2014 | 52.14 | 53.03 | 51.64 | 52.91 | 1,575,435 | +0.47(+0.90%) |
Sep 15, 2014 | 53.07 | 53.31 | 52.22 | 52.44 | 1,885,698 | -0.75(-1.41%) |
Sep 12, 2014 | 53.60 | 53.96 | 53.03 | 53.19 | 1,231,940 | -0.67(-1.25%) |
Sep 11, 2014 | 53.54 | 53.89 | 53.00 | 53.86 | 2,256,892 | +0.17(+0.32%) |
Sep 10, 2014 | 54.45 | 54.57 | 53.33 | 53.69 | 3,255,267 | -1.66(-3.01%) |
Sep 09, 2014 | 56.18 | 56.23 | 55.08 | 55.35 | 1,748,259 | -0.89(-1.58%) |
Sep 08, 2014 | 57.17 | 57.49 | 56.15 | 56.24 | 1,635,246 | -1.11(-1.93%) |
Sep 05, 2014 | 57.29 | 57.56 | 56.82 | 57.35 | 1,436,115 | -0.01(-0.02%) |
Sep 04, 2014 | 58.30 | 58.52 | 57.29 | 57.36 | 1,678,117 | -0.78(-1.35%) |
Sep 03, 2014 | 58.68 | 59.11 | 58.07 | 58.14 | 1,101,136 | -0.37(-0.64%) |