Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 62.29 | 63.08 | 62.15 | 62.87 | 536,302 | +0.69(+1.11%) |
Nov 26, 2014 | 62.46 | 62.18 | 62.18 | 62.18 | 748,159 | -0.13(-0.21%) |
Nov 25, 2014 | 62.12 | 62.54 | 61.78 | 62.31 | 1,224,371 | +0.17(+0.27%) |
Nov 24, 2014 | 61.65 | 62.55 | 61.52 | 62.14 | 1,786,654 | +0.98(+1.61%) |
Nov 21, 2014 | 61.41 | 61.58 | 60.80 | 61.15 | 1,279,203 | +0.44(+0.73%) |
Nov 20, 2014 | 60.36 | 61.17 | 60.18 | 60.71 | 1,161,379 | +0.18(+0.29%) |
Nov 19, 2014 | 61.70 | 61.70 | 60.09 | 60.53 | 2,254,993 | -1.21(-1.95%) |
Nov 18, 2014 | 62.89 | 62.97 | 61.72 | 61.74 | 1,493,709 | -1.15(-1.83%) |
Nov 17, 2014 | 61.11 | 63.03 | 60.93 | 62.89 | 2,330,163 | +1.84(+3.01%) |
Nov 14, 2014 | 61.52 | 61.65 | 60.82 | 61.05 | 903,918 | -0.46(-0.75%) |
Nov 13, 2014 | 61.35 | 62.00 | 60.95 | 61.51 | 1,534,033 | +0.56(+0.92%) |
Nov 12, 2014 | 61.41 | 61.69 | 60.58 | 60.95 | 1,404,331 | -0.69(-1.12%) |
Nov 11, 2014 | 62.13 | 62.35 | 61.11 | 61.64 | 837,239 | -0.36(-0.57%) |
Nov 10, 2014 | 62.42 | 62.57 | 61.28 | 62.00 | 1,141,208 | -0.43(-0.69%) |
Nov 07, 2014 | 62.28 | 62.98 | 62.01 | 62.42 | 1,722,811 | +0.11(+0.17%) |
Nov 06, 2014 | 60.04 | 62.37 | 59.79 | 62.32 | 2,830,924 | +2.34(+3.90%) |
Nov 05, 2014 | 60.84 | 60.84 | 59.87 | 59.98 | 2,055,536 | -0.11(-0.18%) |
Nov 04, 2014 | 60.33 | 60.92 | 59.82 | 60.09 | 1,718,501 | -0.21(-0.35%) |
Nov 03, 2014 | 60.23 | 60.87 | 59.77 | 60.30 | 2,814,993 | +0.14(+0.23%) |
Oct 31, 2014 | 59.60 | 60.23 | 58.98 | 60.16 | 2,107,478 | +1.18(+2.00%) |
Oct 30, 2014 | 58.73 | 59.53 | 58.68 | 58.98 | 1,332,384 | +0.02(+0.03%) |
Oct 29, 2014 | 59.76 | 59.99 | 58.59 | 58.96 | 1,422,247 | -0.57(-0.95%) |
Oct 28, 2014 | 58.62 | 59.53 | 58.45 | 59.53 | 1,192,181 | +1.08(+1.84%) |
Oct 27, 2014 | 58.94 | 59.23 | 58.25 | 58.45 | 1,420,476 | -0.78(-1.31%) |
Oct 24, 2014 | 58.02 | 59.29 | 57.46 | 59.23 | 1,980,603 | +1.53(+2.65%) |
Oct 23, 2014 | 57.73 | 58.08 | 57.15 | 57.70 | 1,811,995 | +0.53(+0.93%) |
Oct 22, 2014 | 57.84 | 58.21 | 57.15 | 57.17 | 1,605,074 | -0.94(-1.61%) |
Oct 21, 2014 | 56.99 | 58.34 | 56.66 | 58.11 | 2,025,581 | +1.30(+2.29%) |
Oct 20, 2014 | 56.23 | 56.95 | 56.19 | 56.80 | 1,637,662 | +0.22(+0.39%) |
Oct 17, 2014 | 55.61 | 57.15 | 55.33 | 56.58 | 2,431,306 | +1.57(+2.85%) |
Oct 16, 2014 | 53.76 | 55.28 | 53.52 | 55.02 | 4,549,743 | -0.27(-0.50%) |
Oct 15, 2014 | 57.37 | 57.38 | 54.26 | 55.29 | 4,836,068 | -2.49(-4.31%) |
Oct 14, 2014 | 58.23 | 58.51 | 57.53 | 57.78 | 2,043,223 | -0.34(-0.58%) |
Oct 13, 2014 | 59.10 | 59.33 | 58.07 | 58.12 | 2,045,901 | -1.14(-1.92%) |
Oct 10, 2014 | 59.63 | 60.27 | 59.04 | 59.26 | 2,168,729 | -0.27(-0.45%) |
Oct 09, 2014 | 60.60 | 60.77 | 59.49 | 59.53 | 2,090,707 | -1.34(-2.21%) |
Oct 08, 2014 | 59.29 | 60.92 | 58.98 | 60.87 | 2,189,445 | +1.67(+2.83%) |
Oct 07, 2014 | 59.29 | 59.80 | 59.14 | 59.20 | 1,633,975 | -0.36(-0.61%) |
Oct 06, 2014 | 60.08 | 60.17 | 59.16 | 59.56 | 2,247,019 | -0.30(-0.50%) |
Oct 03, 2014 | 58.98 | 60.08 | 58.80 | 59.86 | 3,591,188 | +1.33(+2.27%) |
Oct 02, 2014 | 58.52 | 58.89 | 58.01 | 58.53 | 1,414,670 | -0.17(-0.29%) |
Oct 01, 2014 | 59.85 | 59.93 | 58.47 | 58.70 | 1,917,014 | -1.50(-2.50%) |
Sep 30, 2014 | 59.90 | 60.65 | 59.84 | 60.21 | 1,552,141 | +0.18(+0.30%) |
Sep 29, 2014 | 60.00 | 60.37 | 59.76 | 60.03 | 2,787,233 | +0.12(+0.20%) |
Sep 26, 2014 | 60.53 | 60.53 | 59.47 | 59.91 | 1,397,297 | -0.66(-1.08%) |
Sep 25, 2014 | 61.49 | 61.71 | 60.55 | 60.56 | 1,210,057 | -1.32(-2.13%) |
Sep 24, 2014 | 61.02 | 62.02 | 60.84 | 61.88 | 1,295,915 | +0.73(+1.19%) |
Sep 23, 2014 | 61.07 | 61.60 | 61.01 | 61.15 | 1,428,070 | -0.63(-1.02%) |
Sep 22, 2014 | 61.70 | 61.96 | 61.37 | 61.79 | 1,163,094 | -0.15(-0.25%) |
Sep 19, 2014 | 62.51 | 62.51 | 61.83 | 61.94 | 1,787,500 | -0.25(-0.40%) |
Sep 18, 2014 | 62.46 | 62.51 | 61.96 | 62.19 | 1,690,263 | -0.09(-0.14%) |
Sep 17, 2014 | 62.45 | 62.74 | 61.75 | 62.28 | 2,107,559 | -0.37(-0.59%) |
Sep 16, 2014 | 61.96 | 62.81 | 60.63 | 62.65 | 4,349,694 | +1.18(+1.92%) |
Sep 15, 2014 | 62.04 | 62.91 | 60.91 | 61.47 | 13,000,528 | +3.40(+5.85%) |
Sep 12, 2014 | 57.77 | 58.45 | 57.43 | 58.07 | 3,926,133 | +0.18(+0.31%) |
Sep 11, 2014 | 57.05 | 57.94 | 56.99 | 57.90 | 1,862,793 | +0.71(+1.24%) |
Sep 10, 2014 | 56.75 | 57.28 | 56.72 | 57.18 | 1,948,566 | +0.41(+0.73%) |
Sep 09, 2014 | 57.42 | 57.53 | 56.64 | 56.77 | 2,032,809 | -1.32(-2.27%) |
Sep 08, 2014 | 58.17 | 58.53 | 57.57 | 58.09 | 1,518,285 | -0.27(-0.46%) |
Sep 05, 2014 | 58.27 | 58.39 | 57.89 | 58.36 | 1,889,941 | -0.07(-0.12%) |
Sep 04, 2014 | 59.21 | 59.41 | 58.31 | 58.43 | 1,380,053 | -0.61(-1.04%) |
Sep 03, 2014 | 59.24 | 59.42 | 58.94 | 59.04 | 1,233,875 | -0.09(-0.15%) |