Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 60.11 | 60.23 | 59.64 | 59.75 | 509,239 | -0.68(-1.12%) |
Nov 26, 2014 | 60.37 | 60.43 | 60.43 | 60.43 | 1,241,410 | +0.27(+0.45%) |
Nov 25, 2014 | 60.11 | 60.37 | 60.10 | 60.16 | 1,059,705 | +0.37(+0.63%) |
Nov 24, 2014 | 59.88 | 60.00 | 59.54 | 59.78 | 1,218,895 | +0.85(+1.44%) |
Nov 21, 2014 | 59.23 | 59.29 | 58.84 | 58.93 | 857,815 | +0.63(+1.08%) |
Nov 20, 2014 | 57.90 | 58.45 | 57.84 | 58.30 | 648,753 | -0.08(-0.15%) |
Nov 19, 2014 | 58.76 | 58.77 | 58.16 | 58.39 | 1,008,739 | +0.10(+0.17%) |
Nov 18, 2014 | 57.89 | 58.58 | 57.77 | 58.29 | 1,717,816 | +0.92(+1.60%) |
Nov 17, 2014 | 56.99 | 57.48 | 56.91 | 57.37 | 1,303,737 | +0.54(+0.96%) |
Nov 14, 2014 | 56.27 | 56.90 | 56.25 | 56.83 | 463,081 | +0.21(+0.38%) |
Nov 13, 2014 | 56.23 | 56.91 | 56.22 | 56.61 | 733,538 | +0.15(+0.27%) |
Nov 12, 2014 | 56.38 | 56.79 | 56.29 | 56.46 | 1,116,552 | -0.74(-1.29%) |
Nov 11, 2014 | 57.04 | 57.32 | 56.84 | 57.20 | 557,750 | +0.03(+0.06%) |
Nov 10, 2014 | 56.92 | 57.27 | 56.79 | 57.17 | 903,315 | +0.37(+0.64%) |
Nov 07, 2014 | 56.60 | 56.89 | 56.43 | 56.80 | 1,682,319 | -0.54(-0.95%) |
Nov 06, 2014 | 57.20 | 57.58 | 57.00 | 57.34 | 794,677 | +0.23(+0.40%) |
Nov 05, 2014 | 57.12 | 57.30 | 56.79 | 57.12 | 880,324 | +0.25(+0.45%) |
Nov 04, 2014 | 56.76 | 57.10 | 56.54 | 56.86 | 1,288,022 | -0.21(-0.37%) |
Nov 03, 2014 | 57.12 | 57.17 | 56.79 | 57.07 | 2,201,479 | -0.82(-1.41%) |
Oct 31, 2014 | 57.13 | 57.91 | 56.92 | 57.89 | 2,236,797 | +1.54(+2.73%) |
Oct 30, 2014 | 55.68 | 56.63 | 55.65 | 56.35 | 3,279,787 | +0.13(+0.23%) |
Oct 29, 2014 | 56.66 | 56.86 | 56.06 | 56.22 | 3,609,309 | -0.69(-1.21%) |
Oct 28, 2014 | 56.57 | 56.95 | 56.44 | 56.91 | 1,224,919 | +1.33(+2.40%) |
Oct 27, 2014 | 55.00 | 55.81 | 55.81 | 55.58 | 1,036,962 | -0.23(-0.41%) |
Oct 24, 2014 | 55.92 | 56.04 | 55.59 | 55.81 | 801,832 | -0.41(-0.73%) |
Oct 23, 2014 | 55.49 | 56.45 | 55.40 | 56.21 | 1,651,665 | +1.72(+3.15%) |
Oct 22, 2014 | 55.20 | 55.42 | 54.47 | 54.50 | 2,040,515 | -1.64(-2.92%) |
Oct 21, 2014 | 55.43 | 56.24 | 55.42 | 56.14 | 1,762,660 | +0.33(+0.59%) |
Oct 20, 2014 | 55.86 | 55.89 | 54.61 | 55.81 | 3,386,385 | -2.81(-4.80%) |
Oct 17, 2014 | 58.11 | 58.81 | 57.86 | 58.62 | 1,465,782 | +2.16(+3.82%) |
Oct 16, 2014 | 55.85 | 56.82 | 55.76 | 56.46 | 3,473,570 | -1.35(-2.34%) |
Oct 15, 2014 | 57.70 | 57.87 | 56.50 | 57.81 | 1,910,905 | -0.48(-0.83%) |
Oct 14, 2014 | 58.32 | 58.74 | 58.19 | 58.30 | 2,878,994 | +0.31(+0.53%) |
Oct 13, 2014 | 58.23 | 58.80 | 57.97 | 57.99 | 1,334,643 | -0.45(-0.77%) |
Oct 10, 2014 | 58.49 | 59.18 | 58.41 | 58.44 | 3,834,898 | -0.12(-0.20%) |
Oct 09, 2014 | 59.29 | 59.52 | 58.51 | 58.56 | 1,539,429 | -0.25(-0.42%) |
Oct 08, 2014 | 57.93 | 58.95 | 57.70 | 58.81 | 3,551,757 | -1.02(-1.70%) |
Oct 07, 2014 | 60.37 | 60.49 | 59.81 | 59.83 | 1,374,123 | -0.76(-1.26%) |
Oct 06, 2014 | 60.32 | 60.92 | 60.28 | 60.59 | 1,643,764 | +0.20(+0.32%) |
Oct 03, 2014 | 60.17 | 60.62 | 60.08 | 60.40 | 1,105,839 | -0.28(-0.46%) |
Oct 02, 2014 | 60.40 | 60.79 | 60.11 | 60.68 | 1,423,132 | +0.13(+0.21%) |
Oct 01, 2014 | 61.04 | 61.05 | 60.40 | 60.55 | 1,421,250 | -0.76(-1.25%) |
Sep 30, 2014 | 61.06 | 61.43 | 60.89 | 61.31 | 1,626,075 | -0.25(-0.40%) |
Sep 29, 2014 | 61.23 | 61.80 | 61.16 | 61.56 | 1,094,772 | -0.59(-0.96%) |
Sep 26, 2014 | 62.03 | 62.17 | 61.66 | 62.15 | 491,667 | +0.67(+1.09%) |
Sep 25, 2014 | 61.91 | 62.03 | 61.25 | 61.48 | 1,987,230 | -1.30(-2.07%) |
Sep 24, 2014 | 61.95 | 62.85 | 61.86 | 62.78 | 1,284,481 | +0.20(+0.31%) |
Sep 23, 2014 | 63.25 | 63.51 | 62.56 | 62.59 | 1,183,101 | -0.72(-1.14%) |
Sep 22, 2014 | 63.48 | 63.49 | 63.11 | 63.31 | 1,386,671 | +0.46(+0.73%) |
Sep 19, 2014 | 63.21 | 63.27 | 62.74 | 62.85 | 3,846,868 | -2.87(-4.37%) |
Sep 18, 2014 | 65.28 | 65.82 | 65.28 | 65.72 | 371,351 | +0.71(+1.08%) |
Sep 17, 2014 | 65.43 | 65.55 | 64.97 | 65.02 | 699,896 | -0.71(-1.07%) |
Sep 16, 2014 | 65.18 | 65.85 | 65.14 | 65.72 | 736,636 | -0.24(-0.36%) |
Sep 15, 2014 | 66.01 | 66.16 | 65.77 | 65.96 | 552,004 | +0.17(+0.26%) |
Sep 12, 2014 | 65.63 | 65.92 | 65.32 | 65.79 | 667,323 | -0.18(-0.27%) |
Sep 11, 2014 | 65.62 | 66.13 | 65.58 | 65.97 | 885,698 | -0.10(-0.15%) |
Sep 10, 2014 | 65.82 | 66.18 | 65.66 | 66.07 | 1,096,825 | +0.13(+0.19%) |
Sep 09, 2014 | 65.92 | 66.25 | 65.74 | 65.94 | 705,626 | -0.54(-0.82%) |
Sep 08, 2014 | 66.42 | 66.81 | 66.20 | 66.49 | 808,401 | +0.26(+0.40%) |
Sep 05, 2014 | 65.92 | 66.26 | 65.57 | 66.22 | 819,333 | +0.46(+0.70%) |
Sep 04, 2014 | 65.75 | 66.25 | 65.69 | 65.77 | 1,126,774 | -0.28(-0.42%) |
Sep 03, 2014 | 66.02 | 66.24 | 65.89 | 66.05 | 1,058,339 | -0.69(-1.03%) |