Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 61.76 | 62.54 | 61.61 | 62.33 | 540,950 | +0.69(+1.11%) |
Nov 26, 2014 | 61.93 | 61.64 | 61.64 | 61.64 | 754,643 | -0.13(-0.21%) |
Nov 25, 2014 | 61.59 | 62.01 | 61.25 | 61.77 | 1,234,983 | +0.17(+0.27%) |
Nov 24, 2014 | 61.12 | 62.02 | 60.99 | 61.60 | 1,802,140 | +0.98(+1.61%) |
Nov 21, 2014 | 60.88 | 61.05 | 60.28 | 60.63 | 1,290,290 | +0.44(+0.73%) |
Nov 20, 2014 | 59.84 | 60.65 | 59.66 | 60.19 | 1,171,445 | +0.18(+0.29%) |
Nov 19, 2014 | 61.17 | 61.17 | 59.57 | 60.01 | 2,274,537 | -1.19(-1.95%) |
Nov 18, 2014 | 62.35 | 62.43 | 61.19 | 61.21 | 1,506,655 | -1.14(-1.83%) |
Nov 17, 2014 | 60.58 | 62.49 | 60.40 | 62.35 | 2,350,359 | +1.82(+3.01%) |
Nov 14, 2014 | 60.99 | 61.12 | 60.30 | 60.52 | 911,752 | -0.46(-0.75%) |
Nov 13, 2014 | 60.82 | 61.47 | 60.43 | 60.98 | 1,547,329 | +0.55(+0.92%) |
Nov 12, 2014 | 60.89 | 61.16 | 60.06 | 60.43 | 1,416,503 | -0.68(-1.12%) |
Nov 11, 2014 | 61.60 | 61.82 | 60.59 | 61.11 | 844,496 | -0.35(-0.57%) |
Nov 10, 2014 | 61.89 | 62.03 | 60.76 | 61.46 | 1,151,099 | -0.42(-0.69%) |
Nov 07, 2014 | 61.74 | 62.44 | 61.48 | 61.89 | 1,737,743 | +0.10(+0.17%) |
Nov 06, 2014 | 59.52 | 61.83 | 59.27 | 61.78 | 2,855,460 | +2.32(+3.90%) |
Nov 05, 2014 | 60.32 | 60.32 | 59.35 | 59.47 | 2,073,352 | -0.10(-0.17%) |
Nov 04, 2014 | 59.81 | 60.40 | 59.31 | 59.57 | 1,733,396 | -0.21(-0.35%) |
Nov 03, 2014 | 59.72 | 60.35 | 59.25 | 59.78 | 2,839,391 | +0.14(+0.23%) |
Oct 31, 2014 | 59.09 | 59.72 | 58.47 | 59.64 | 2,125,743 | +1.17(+2.00%) |
Oct 30, 2014 | 58.22 | 59.02 | 58.18 | 58.47 | 1,343,932 | +0.02(+0.03%) |
Oct 29, 2014 | 59.25 | 59.47 | 58.09 | 58.46 | 1,434,574 | -0.56(-0.95%) |
Oct 28, 2014 | 58.11 | 59.02 | 57.94 | 59.02 | 1,202,514 | +1.07(+1.84%) |
Oct 27, 2014 | 58.43 | 58.72 | 57.75 | 57.95 | 1,432,787 | -0.77(-1.31%) |
Oct 24, 2014 | 57.53 | 58.78 | 56.96 | 58.72 | 1,997,770 | +1.52(+2.65%) |
Oct 23, 2014 | 57.23 | 57.58 | 56.66 | 57.21 | 1,827,700 | +0.53(+0.93%) |
Oct 22, 2014 | 57.34 | 57.71 | 56.66 | 56.68 | 1,618,985 | -0.93(-1.61%) |
Oct 21, 2014 | 56.50 | 57.84 | 56.17 | 57.61 | 2,043,137 | +1.29(+2.29%) |
Oct 20, 2014 | 55.75 | 56.46 | 55.71 | 56.32 | 1,651,856 | +0.22(+0.39%) |
Oct 17, 2014 | 55.13 | 56.66 | 54.86 | 56.10 | 2,452,378 | +1.56(+2.85%) |
Oct 16, 2014 | 53.30 | 54.81 | 53.06 | 54.54 | 4,589,177 | -0.27(-0.50%) |
Oct 15, 2014 | 56.88 | 56.88 | 53.80 | 54.82 | 4,877,984 | -2.47(-4.31%) |
Oct 14, 2014 | 57.73 | 58.01 | 57.04 | 57.29 | 2,060,932 | -0.34(-0.58%) |
Oct 13, 2014 | 58.59 | 58.82 | 57.57 | 57.62 | 2,063,633 | -1.13(-1.92%) |
Oct 10, 2014 | 59.11 | 59.76 | 58.54 | 58.75 | 2,187,525 | -0.26(-0.45%) |
Oct 09, 2014 | 60.08 | 60.25 | 58.98 | 59.02 | 2,108,828 | -1.33(-2.21%) |
Oct 08, 2014 | 58.78 | 60.40 | 58.47 | 60.35 | 2,208,422 | +1.66(+2.83%) |
Oct 07, 2014 | 58.78 | 59.28 | 58.63 | 58.69 | 1,648,137 | -0.36(-0.61%) |
Oct 06, 2014 | 59.56 | 59.65 | 58.65 | 59.05 | 2,266,495 | -0.30(-0.50%) |
Oct 03, 2014 | 58.47 | 59.56 | 58.29 | 59.35 | 3,622,314 | +1.32(+2.27%) |
Oct 02, 2014 | 58.02 | 58.38 | 57.51 | 58.03 | 1,426,931 | -0.17(-0.29%) |
Oct 01, 2014 | 59.34 | 59.41 | 57.97 | 58.20 | 1,933,629 | -1.49(-2.50%) |
Sep 30, 2014 | 59.39 | 60.12 | 59.32 | 59.69 | 1,565,594 | +0.18(+0.30%) |
Sep 29, 2014 | 59.48 | 59.85 | 59.24 | 59.51 | 2,811,390 | +0.12(+0.20%) |
Sep 26, 2014 | 60.01 | 60.01 | 58.96 | 59.39 | 1,409,408 | -0.65(-1.08%) |
Sep 25, 2014 | 60.97 | 61.18 | 60.03 | 60.04 | 1,220,545 | -1.31(-2.13%) |
Sep 24, 2014 | 60.49 | 61.49 | 60.32 | 61.35 | 1,307,147 | +0.72(+1.19%) |
Sep 23, 2014 | 60.54 | 61.07 | 60.48 | 60.63 | 1,440,447 | -0.63(-1.02%) |
Sep 22, 2014 | 61.17 | 61.43 | 60.85 | 61.25 | 1,173,175 | -0.15(-0.25%) |
Sep 19, 2014 | 61.97 | 61.98 | 61.30 | 61.41 | 1,802,993 | -0.25(-0.40%) |
Sep 18, 2014 | 61.92 | 61.98 | 61.42 | 61.66 | 1,704,913 | -0.09(-0.14%) |
Sep 17, 2014 | 61.91 | 62.20 | 61.21 | 61.74 | 2,125,826 | -0.37(-0.59%) |
Sep 16, 2014 | 61.42 | 62.27 | 60.11 | 62.11 | 4,387,394 | +1.17(+1.92%) |
Sep 15, 2014 | 61.51 | 62.37 | 60.39 | 60.94 | 13,113,207 | +3.37(+5.85%) |
Sep 12, 2014 | 57.27 | 57.94 | 56.94 | 57.57 | 3,960,161 | +0.18(+0.31%) |
Sep 11, 2014 | 56.56 | 57.44 | 56.50 | 57.40 | 1,878,938 | +0.71(+1.24%) |
Sep 10, 2014 | 56.26 | 56.79 | 56.23 | 56.69 | 1,965,455 | +0.41(+0.73%) |
Sep 09, 2014 | 56.92 | 57.03 | 56.15 | 56.28 | 2,050,428 | -1.31(-2.27%) |
Sep 08, 2014 | 57.67 | 58.02 | 57.08 | 57.59 | 1,531,445 | -0.26(-0.46%) |
Sep 05, 2014 | 57.77 | 57.89 | 57.39 | 57.85 | 1,906,322 | -0.07(-0.12%) |
Sep 04, 2014 | 58.70 | 58.90 | 57.81 | 57.93 | 1,392,014 | -0.61(-1.04%) |
Sep 03, 2014 | 58.73 | 58.91 | 58.43 | 58.54 | 1,244,569 | -0.09(-0.15%) |