Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 61.07 | 61.26 | 60.98 | 60.98 | 45,038 | -0.18(-0.29%) |
Nov 26, 2014 | 61.03 | 61.16 | 61.16 | 61.16 | 19,662 | +0.24(+0.39%) |
Nov 25, 2014 | 61.00 | 61.08 | 60.84 | 60.92 | 80,494 | -0.10(-0.17%) |
Nov 24, 2014 | 61.39 | 61.39 | 60.99 | 61.03 | 34,531 | -0.16(-0.26%) |
Nov 21, 2014 | 61.35 | 61.48 | 60.99 | 61.19 | 37,186 | +0.37(+0.62%) |
Nov 20, 2014 | 60.48 | 60.88 | 60.48 | 60.81 | 35,409 | +0.03(+0.05%) |
Nov 19, 2014 | 60.88 | 60.88 | 60.57 | 60.78 | 21,463 | -0.01(-0.01%) |
Nov 18, 2014 | 60.45 | 60.91 | 60.45 | 60.79 | 39,340 | +0.28(+0.46%) |
Nov 17, 2014 | 60.21 | 60.54 | 60.09 | 60.51 | 55,032 | +0.27(+0.45%) |
Nov 14, 2014 | 60.15 | 60.26 | 60.10 | 60.24 | 15,686 | +0.06(+0.09%) |
Nov 13, 2014 | 60.43 | 60.52 | 60.06 | 60.18 | 31,047 | -0.19(-0.32%) |
Nov 12, 2014 | 60.38 | 60.39 | 60.11 | 60.37 | 38,732 | -0.08(-0.13%) |
Nov 11, 2014 | 60.57 | 60.57 | 60.36 | 60.45 | 42,927 | -0.04(-0.07%) |
Nov 10, 2014 | 60.33 | 60.52 | 60.26 | 60.49 | 31,586 | +0.17(+0.28%) |
Nov 07, 2014 | 60.04 | 60.33 | 59.92 | 60.33 | 55,847 | +0.34(+0.56%) |
Nov 06, 2014 | 60.01 | 60.04 | 59.67 | 59.99 | 46,562 | -0.08(-0.14%) |
Nov 05, 2014 | 60.02 | 60.10 | 59.79 | 60.07 | 64,389 | +0.45(+0.76%) |
Nov 04, 2014 | 59.75 | 59.86 | 59.41 | 59.62 | 47,935 | -0.22(-0.37%) |
Nov 03, 2014 | 59.77 | 60.03 | 59.67 | 59.84 | 94,552 | +0.04(+0.06%) |
Oct 31, 2014 | 59.94 | 60.25 | 59.59 | 59.80 | 89,462 | +0.43(+0.73%) |
Oct 30, 2014 | 58.83 | 59.47 | 58.77 | 59.37 | 77,945 | +0.49(+0.82%) |
Oct 29, 2014 | 59.12 | 59.20 | 58.57 | 58.89 | 28,198 | -0.05(-0.08%) |
Oct 28, 2014 | 58.73 | 58.97 | 58.54 | 58.93 | 69,697 | +0.32(+0.54%) |
Oct 27, 2014 | 58.58 | 58.88 | 58.88 | 58.62 | 46,905 | -0.14(-0.24%) |
Oct 24, 2014 | 58.31 | 58.80 | 58.31 | 58.76 | 97,006 | +0.55(+0.94%) |
Oct 23, 2014 | 58.23 | 58.50 | 58.16 | 58.21 | 219,467 | +0.44(+0.76%) |
Oct 22, 2014 | 58.08 | 58.34 | 57.77 | 57.77 | 56,186 | -0.13(-0.23%) |
Oct 21, 2014 | 57.21 | 57.92 | 57.21 | 57.91 | 101,381 | +0.89(+1.56%) |
Oct 20, 2014 | 56.33 | 57.03 | 56.33 | 57.02 | 39,524 | +0.58(+1.03%) |
Oct 17, 2014 | 56.42 | 56.64 | 56.13 | 56.44 | 57,546 | +0.52(+0.94%) |
Oct 16, 2014 | 55.16 | 56.27 | 55.05 | 55.91 | 85,514 | -0.05(-0.09%) |
Oct 15, 2014 | 55.57 | 56.12 | 54.62 | 55.96 | 280,292 | -0.21(-0.37%) |
Oct 14, 2014 | 56.18 | 56.79 | 55.98 | 56.17 | 87,359 | +0.33(+0.60%) |
Oct 13, 2014 | 56.45 | 56.82 | 55.84 | 55.84 | 172,559 | -0.71(-1.25%) |
Oct 10, 2014 | 56.84 | 57.23 | 56.52 | 56.54 | 51,532 | -0.42(-0.74%) |
Oct 09, 2014 | 58.04 | 58.18 | 56.96 | 56.96 | 84,212 | -1.22(-2.09%) |
Oct 08, 2014 | 57.22 | 58.23 | 57.05 | 58.18 | 37,834 | +0.94(+1.64%) |
Oct 07, 2014 | 57.81 | 57.87 | 57.24 | 57.24 | 28,257 | -0.75(-1.29%) |
Oct 06, 2014 | 58.13 | 58.27 | 57.74 | 57.99 | 24,486 | -0.09(-0.15%) |
Oct 03, 2014 | 57.96 | 58.10 | 57.78 | 58.08 | 28,240 | +0.40(+0.69%) |
Oct 02, 2014 | 57.54 | 57.80 | 57.15 | 57.68 | 61,182 | -0.04(-0.07%) |
Oct 01, 2014 | 58.11 | 58.14 | 57.55 | 57.72 | 40,372 | -0.59(-1.01%) |
Sep 30, 2014 | 58.39 | 58.60 | 58.10 | 58.31 | 41,031 | -0.08(-0.14%) |
Sep 29, 2014 | 58.10 | 58.43 | 57.99 | 58.39 | 24,792 | -0.03(-0.05%) |
Sep 26, 2014 | 58.15 | 58.58 | 58.01 | 58.42 | 25,553 | +0.31(+0.53%) |
Sep 25, 2014 | 58.58 | 58.63 | 58.04 | 58.11 | 43,651 | -0.64(-1.08%) |
Sep 24, 2014 | 58.48 | 58.80 | 58.32 | 58.74 | 24,593 | +0.35(+0.60%) |
Sep 23, 2014 | 58.56 | 58.73 | 58.39 | 58.39 | 29,265 | -0.39(-0.66%) |
Sep 22, 2014 | 58.97 | 58.97 | 58.70 | 58.78 | 34,948 | -0.31(-0.52%) |
Sep 19, 2014 | 59.17 | 59.17 | 58.92 | 59.09 | 47,774 | +0.14(+0.23%) |
Sep 18, 2014 | 58.95 | 58.98 | 58.87 | 58.95 | 43,831 | +0.09(+0.15%) |
Sep 17, 2014 | 58.97 | 59.05 | 58.68 | 58.87 | 24,687 | +0.06(+0.09%) |
Sep 16, 2014 | 58.30 | 58.93 | 58.27 | 58.81 | 75,096 | +0.49(+0.84%) |
Sep 15, 2014 | 58.16 | 58.36 | 58.15 | 58.32 | 19,915 | +0.16(+0.27%) |
Sep 12, 2014 | 58.57 | 58.57 | 57.99 | 58.16 | 25,230 | -0.53(-0.90%) |
Sep 11, 2014 | 58.26 | 58.69 | 58.26 | 58.69 | 32,772 | +0.21(+0.35%) |
Sep 10, 2014 | 58.47 | 58.49 | 58.15 | 58.49 | 21,783 | +0.05(+0.09%) |
Sep 09, 2014 | 58.76 | 58.76 | 58.38 | 58.44 | 28,704 | -0.41(-0.69%) |
Sep 08, 2014 | 59.14 | 59.14 | 58.72 | 58.84 | 45,330 | -0.34(-0.57%) |
Sep 05, 2014 | 58.84 | 59.20 | 58.80 | 59.18 | 50,042 | +0.33(+0.56%) |
Sep 04, 2014 | 58.98 | 59.02 | 58.72 | 58.85 | 17,661 | -0.06(-0.09%) |
Sep 03, 2014 | 58.85 | 59.02 | 58.85 | 58.90 | 23,587 | +0.21(+0.36%) |