Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 62.33 | 62.44 | 60.74 | 61.33 | 57,301 | -2.23(-3.51%) |
Nov 26, 2014 | 62.99 | 63.56 | 63.56 | 63.56 | 26,000 | +0.92(+1.47%) |
Nov 25, 2014 | 63.11 | 63.23 | 62.63 | 62.64 | 30,660 | -0.93(-1.46%) |
Nov 24, 2014 | 63.36 | 63.66 | 63.04 | 63.57 | 71,733 | +0.76(+1.21%) |
Nov 21, 2014 | 62.87 | 63.27 | 62.59 | 62.81 | 62,466 | +2.18(+3.60%) |
Nov 20, 2014 | 60.84 | 61.09 | 60.49 | 60.63 | 22,380 | -0.44(-0.72%) |
Nov 19, 2014 | 60.86 | 61.17 | 60.69 | 61.07 | 20,460 | +0.12(+0.20%) |
Nov 18, 2014 | 60.83 | 61.10 | 60.73 | 60.95 | 45,148 | -1.30(-2.09%) |
Nov 17, 2014 | 62.49 | 62.49 | 61.68 | 62.25 | 61,526 | -2.31(-3.58%) |
Nov 14, 2014 | 64.42 | 64.70 | 64.04 | 64.56 | 40,057 | -0.23(-0.35%) |
Nov 13, 2014 | 64.61 | 64.85 | 64.40 | 64.79 | 39,222 | +1.29(+2.03%) |
Nov 12, 2014 | 63.37 | 63.69 | 63.29 | 63.50 | 16,485 | +0.44(+0.70%) |
Nov 11, 2014 | 62.68 | 63.31 | 62.64 | 63.06 | 66,225 | +1.17(+1.89%) |
Nov 10, 2014 | 62.71 | 62.78 | 61.89 | 61.89 | 74,843 | -0.59(-0.94%) |
Nov 07, 2014 | 62.12 | 62.48 | 61.90 | 62.48 | 39,831 | -0.37(-0.59%) |
Nov 06, 2014 | 62.58 | 62.89 | 62.44 | 62.85 | 32,767 | -0.08(-0.13%) |
Nov 05, 2014 | 62.90 | 62.94 | 62.42 | 62.93 | 45,228 | -0.76(-1.19%) |
Nov 04, 2014 | 63.64 | 63.79 | 63.27 | 63.69 | 31,306 | +1.05(+1.68%) |
Nov 03, 2014 | 62.85 | 62.85 | 62.14 | 62.64 | 31,336 | -0.94(-1.48%) |
Oct 31, 2014 | 63.71 | 63.92 | 63.39 | 63.58 | 36,876 | +1.00(+1.60%) |
Oct 30, 2014 | 62.07 | 63.00 | 62.06 | 62.58 | 28,573 | +0.12(+0.19%) |
Oct 29, 2014 | 62.99 | 62.99 | 62.18 | 62.46 | 41,239 | -1.32(-2.07%) |
Oct 28, 2014 | 62.69 | 63.81 | 62.57 | 63.78 | 41,996 | +3.76(+6.26%) |
Oct 27, 2014 | 59.69 | 60.07 | 59.67 | 60.02 | 23,845 | -0.39(-0.65%) |
Oct 24, 2014 | 60.37 | 60.80 | 60.37 | 60.41 | 26,285 | +0.20(+0.33%) |
Oct 23, 2014 | 60.60 | 60.65 | 60.13 | 60.21 | 22,862 | -0.94(-1.54%) |
Oct 22, 2014 | 61.42 | 61.74 | 61.13 | 61.15 | 75,245 | +0.15(+0.25%) |
Oct 21, 2014 | 61.55 | 61.68 | 60.95 | 61.00 | 47,071 | -0.73(-1.18%) |
Oct 20, 2014 | 61.17 | 61.88 | 61.13 | 61.73 | 42,229 | +1.30(+2.15%) |
Oct 17, 2014 | 60.28 | 60.81 | 60.20 | 60.43 | 40,718 | +1.11(+1.87%) |
Oct 16, 2014 | 58.54 | 59.92 | 58.54 | 59.32 | 49,554 | -0.64(-1.07%) |
Oct 15, 2014 | 59.57 | 60.14 | 58.64 | 59.96 | 38,239 | -0.23(-0.38%) |
Oct 14, 2014 | 60.11 | 60.50 | 59.69 | 60.19 | 28,077 | +0.38(+0.64%) |
Oct 13, 2014 | 60.23 | 60.53 | 59.69 | 59.81 | 45,281 | +1.81(+3.12%) |
Oct 10, 2014 | 58.53 | 58.84 | 57.95 | 58.00 | 35,664 | -1.55(-2.60%) |
Oct 09, 2014 | 60.31 | 60.44 | 59.45 | 59.55 | 28,557 | -1.59(-2.60%) |
Oct 08, 2014 | 60.25 | 61.15 | 59.86 | 61.14 | 19,324 | +1.59(+2.67%) |
Oct 07, 2014 | 60.14 | 60.32 | 59.55 | 59.55 | 36,766 | -0.91(-1.51%) |
Oct 06, 2014 | 61.00 | 61.13 | 60.46 | 60.46 | 29,953 | -0.54(-0.89%) |
Oct 03, 2014 | 61.40 | 61.56 | 60.97 | 61.00 | 43,689 | +0.64(+1.06%) |
Oct 02, 2014 | 60.74 | 60.99 | 59.77 | 60.36 | 33,795 | -0.27(-0.45%) |
Oct 01, 2014 | 61.06 | 61.26 | 60.49 | 60.63 | 29,912 | -0.80(-1.30%) |
Sep 30, 2014 | 61.57 | 61.77 | 61.15 | 61.43 | 46,972 | -0.36(-0.58%) |
Sep 29, 2014 | 62.16 | 62.20 | 61.74 | 61.79 | 28,661 | -1.92(-3.01%) |
Sep 26, 2014 | 63.64 | 64.22 | 63.53 | 63.71 | 38,677 | +1.62(+2.61%) |
Sep 25, 2014 | 62.50 | 62.94 | 61.79 | 62.09 | 60,730 | -2.78(-4.29%) |
Sep 24, 2014 | 64.48 | 65.17 | 64.33 | 64.87 | 71,764 | +3.47(+5.65%) |
Sep 23, 2014 | 61.07 | 61.80 | 61.06 | 61.40 | 64,760 | +1.21(+2.01%) |
Sep 22, 2014 | 60.92 | 61.04 | 60.16 | 60.19 | 51,911 | -1.33(-2.16%) |
Sep 19, 2014 | 62.18 | 62.22 | 61.36 | 61.52 | 53,229 | -0.52(-0.84%) |
Sep 18, 2014 | 62.17 | 62.17 | 61.86 | 62.04 | 25,917 | +0.66(+1.08%) |
Sep 17, 2014 | 61.53 | 61.95 | 61.33 | 61.38 | 60,844 | -0.21(-0.34%) |
Sep 16, 2014 | 61.11 | 62.69 | 60.95 | 61.59 | 106,994 | -1.95(-3.07%) |
Sep 15, 2014 | 64.03 | 64.20 | 63.52 | 63.54 | 43,821 | -0.89(-1.38%) |
Sep 12, 2014 | 64.28 | 64.53 | 63.99 | 64.43 | 66,262 | -0.81(-1.24%) |
Sep 11, 2014 | 64.81 | 65.36 | 64.81 | 65.24 | 29,699 | +0.52(+0.80%) |
Sep 10, 2014 | 64.52 | 64.78 | 64.17 | 64.72 | 52,228 | -1.54(-2.32%) |
Sep 09, 2014 | 66.62 | 66.62 | 66.10 | 66.26 | 47,232 | -0.35(-0.53%) |
Sep 08, 2014 | 66.58 | 66.85 | 66.35 | 66.61 | 37,628 | +1.49(+2.29%) |
Sep 05, 2014 | 65.01 | 65.31 | 64.78 | 65.12 | 78,665 | -1.19(-1.79%) |
Sep 04, 2014 | 66.27 | 66.59 | 66.22 | 66.31 | 94,859 | +2.26(+3.53%) |
Sep 03, 2014 | 64.53 | 64.67 | 63.95 | 64.05 | 61,089 | -0.17(-0.26%) |