Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 61.53 | 61.53 | 61.28 | 61.28 | 1,897 | -0.28(-0.45%) |
Nov 26, 2014 | 61.65 | 61.56 | 61.56 | 61.56 | 13,678 | -0.24(-0.39%) |
Nov 25, 2014 | 61.94 | 61.94 | 61.63 | 61.80 | 12,226 | +0.11(+0.18%) |
Nov 24, 2014 | 61.77 | 61.77 | 61.69 | 61.69 | 3,185 | +0.17(+0.27%) |
Nov 21, 2014 | 62.06 | 62.06 | 61.52 | 61.52 | 17,625 | +0.39(+0.64%) |
Nov 20, 2014 | 60.95 | 61.13 | 60.81 | 61.13 | 20,014 | +0.07(+0.12%) |
Nov 19, 2014 | 60.96 | 61.07 | 60.81 | 61.06 | 124,746 | +0.41(+0.67%) |
Nov 17, 2014 | 60.76 | 60.76 | 60.60 | 60.65 | 124 | -0.11(-0.18%) |
Nov 14, 2014 | 60.76 | 60.79 | 60.72 | 60.76 | 26,340 | +0.08(+0.13%) |
Nov 12, 2014 | 60.53 | 60.68 | 60.53 | 60.68 | 79 | +0.03(+0.05%) |
Nov 11, 2014 | 60.69 | 60.69 | 60.65 | 60.65 | 1,027 | -0.07(-0.12%) |
Nov 10, 2014 | 60.64 | 60.72 | 60.64 | 60.72 | 415 | +0.28(+0.46%) |
Nov 07, 2014 | 60.44 | 60.44 | 60.44 | 60.44 | 332 | +0.20(+0.32%) |
Nov 06, 2014 | 60.24 | 60.25 | 60.06 | 60.25 | 1,121 | +0.03(+0.05%) |
Nov 05, 2014 | 59.95 | 60.22 | 59.77 | 60.22 | 3,153 | +0.37(+0.62%) |
Nov 04, 2014 | 59.60 | 59.85 | 59.42 | 59.85 | 1,367 | -0.29(-0.48%) |
Nov 03, 2014 | 60.12 | 60.15 | 59.90 | 60.14 | 33,682 | +0.37(+0.62%) |
Oct 31, 2014 | 60.08 | 60.08 | 59.76 | 59.76 | 36,726 | +0.64(+1.08%) |
Oct 30, 2014 | 58.88 | 59.33 | 58.85 | 59.13 | 90,471 | +0.48(+0.81%) |
Oct 29, 2014 | 58.65 | 58.65 | 58.65 | 58.65 | 246 | +0.14(+0.24%) |
Oct 28, 2014 | 58.51 | 58.51 | 58.51 | 58.51 | 388 | +0.16(+0.27%) |
Oct 27, 2014 | 58.27 | 58.35 | 58.26 | 58.35 | 1,561 | +0.05(+0.08%) |
Oct 24, 2014 | 58.22 | 58.35 | 58.08 | 58.31 | 1,991 | +0.24(+0.42%) |
Oct 23, 2014 | 58.21 | 58.21 | 57.99 | 58.07 | 878 | +0.52(+0.90%) |
Oct 22, 2014 | 57.88 | 57.95 | 57.55 | 57.55 | 182,038 | -0.19(-0.34%) |
Oct 21, 2014 | 57.37 | 57.74 | 57.34 | 57.74 | 5,126 | +0.98(+1.73%) |
Oct 20, 2014 | 56.35 | 56.76 | 56.35 | 56.76 | 1,730 | +0.60(+1.07%) |
Oct 17, 2014 | 56.40 | 56.49 | 56.12 | 56.15 | 51,583 | +0.72(+1.29%) |
Oct 16, 2014 | 55.02 | 55.79 | 55.02 | 55.44 | 13,548 | +0.08(+0.15%) |
Oct 15, 2014 | 55.32 | 55.59 | 54.15 | 55.35 | 31,197 | -0.59(-1.06%) |
Oct 14, 2014 | 56.23 | 56.47 | 55.95 | 55.95 | 3,912 | +0.14(+0.25%) |
Oct 13, 2014 | 56.95 | 56.95 | 55.81 | 55.81 | 77,610 | -0.91(-1.60%) |
Oct 10, 2014 | 57.45 | 57.45 | 56.72 | 56.72 | 1,782,614 | -0.77(-1.34%) |
Oct 09, 2014 | 58.38 | 58.43 | 57.49 | 57.49 | 46,498 | -1.24(-2.11%) |
Oct 08, 2014 | 57.84 | 58.73 | 57.42 | 58.73 | 3,919 | +0.78(+1.35%) |
Oct 07, 2014 | 58.11 | 58.39 | 57.86 | 57.94 | 2,343 | -0.75(-1.28%) |
Oct 06, 2014 | 58.75 | 58.75 | 58.47 | 58.70 | 115,546 | +0.18(+0.30%) |
Oct 03, 2014 | 58.45 | 58.52 | 58.45 | 58.52 | 590 | +0.96(+1.66%) |
Oct 02, 2014 | 57.98 | 57.98 | 57.56 | 57.56 | 1,093 | -0.42(-0.72%) |
Oct 01, 2014 | 58.49 | 58.67 | 57.98 | 57.98 | 194,751 | -0.92(-1.56%) |
Sep 30, 2014 | 58.85 | 58.97 | 58.85 | 58.90 | 1,136 | -0.19(-0.31%) |
Sep 29, 2014 | 58.63 | 59.09 | 58.63 | 59.09 | 884 | +0.00(+0.00%) |
Sep 26, 2014 | 58.73 | 59.35 | 58.73 | 59.09 | 2,700 | +0.27(+0.45%) |
Sep 25, 2014 | 58.96 | 59.00 | 58.82 | 58.82 | 18,992 | -0.80(-1.34%) |
Sep 24, 2014 | 59.51 | 59.62 | 59.51 | 59.62 | 452 | +0.30(+0.51%) |
Sep 23, 2014 | 59.40 | 59.52 | 59.31 | 59.31 | 1,207 | -0.33(-0.56%) |
Sep 22, 2014 | 60.03 | 60.03 | 59.65 | 59.65 | 884 | -0.42(-0.69%) |
Sep 19, 2014 | 60.38 | 60.42 | 60.05 | 60.06 | 54,350 | -0.22(-0.37%) |
Sep 18, 2014 | 60.07 | 60.28 | 60.06 | 60.28 | 1,261,904 | +0.29(+0.48%) |
Sep 17, 2014 | 59.99 | 60.03 | 59.87 | 60.00 | 2,692 | +0.63(+1.06%) |
Sep 16, 2014 | 59.37 | 59.37 | 59.37 | 59.37 | 412 | -0.02(-0.03%) |
Sep 15, 2014 | 59.20 | 59.39 | 59.20 | 59.39 | 3,650 | +0.09(+0.16%) |
Sep 12, 2014 | 59.69 | 59.71 | 59.24 | 59.29 | 1,221,414 | -0.39(-0.65%) |
Sep 11, 2014 | 59.68 | 59.68 | 59.68 | 59.68 | 10 | +0.00(+0.00%) |
Sep 10, 2014 | 59.45 | 59.68 | 59.31 | 59.68 | 1,971 | +0.08(+0.13%) |
Sep 09, 2014 | 59.70 | 59.82 | 59.61 | 59.61 | 705 | -0.31(-0.51%) |
Sep 08, 2014 | 59.92 | 60.12 | 59.91 | 59.91 | 651 | -0.10(-0.17%) |
Sep 05, 2014 | 59.69 | 60.02 | 59.79 | 60.02 | 3,540 | +0.22(+0.37%) |
Sep 04, 2014 | 59.82 | 60.04 | 59.79 | 59.79 | 2,185 | -0.18(-0.29%) |
Sep 03, 2014 | 60.28 | 60.28 | 59.95 | 59.97 | 244,346 | +0.12(+0.20%) |