Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 60.47 | 60.69 | 60.31 | 60.38 | 5,544,590 | +0.22(+0.36%) |
Nov 26, 2014 | 60.22 | 60.16 | 60.16 | 60.16 | 34,110,504 | +0.00(+0.00%) |
Nov 25, 2014 | 59.72 | 60.34 | 59.59 | 60.16 | 13,851,938 | +0.62(+1.04%) |
Nov 24, 2014 | 59.64 | 59.69 | 59.31 | 59.55 | 9,735,327 | +0.09(+0.16%) |
Nov 21, 2014 | 59.67 | 60.00 | 59.13 | 59.45 | 12,707,010 | +0.60(+1.01%) |
Nov 20, 2014 | 57.89 | 58.91 | 57.88 | 58.86 | 7,161,765 | +0.42(+0.72%) |
Nov 19, 2014 | 58.52 | 58.66 | 57.81 | 58.43 | 7,099,557 | +0.03(+0.05%) |
Nov 18, 2014 | 58.42 | 58.87 | 58.25 | 58.40 | 8,174,971 | -0.02(-0.03%) |
Nov 17, 2014 | 58.13 | 58.80 | 58.04 | 58.42 | 10,558,183 | +0.22(+0.39%) |
Nov 14, 2014 | 58.73 | 58.74 | 58.17 | 58.19 | 9,121,404 | -0.49(-0.83%) |
Nov 13, 2014 | 59.03 | 59.03 | 58.37 | 58.68 | 13,333,880 | -0.24(-0.41%) |
Nov 12, 2014 | 58.20 | 58.97 | 58.08 | 58.92 | 11,647,015 | +0.55(+0.94%) |
Nov 11, 2014 | 58.25 | 58.41 | 58.01 | 58.37 | 9,056,404 | -0.11(-0.19%) |
Nov 10, 2014 | 58.90 | 59.00 | 58.09 | 58.49 | 14,059,119 | -0.52(-0.88%) |
Nov 07, 2014 | 58.47 | 59.01 | 58.21 | 59.01 | 10,168,703 | +0.55(+0.94%) |
Nov 06, 2014 | 58.32 | 58.65 | 57.86 | 58.46 | 14,130,362 | +0.13(+0.22%) |
Nov 05, 2014 | 57.07 | 58.98 | 57.04 | 58.33 | 23,452,690 | +1.53(+2.70%) |
Nov 04, 2014 | 56.02 | 56.80 | 55.89 | 56.79 | 17,801,532 | +0.33(+0.59%) |
Nov 03, 2014 | 56.33 | 56.85 | 55.87 | 56.46 | 13,599,874 | +0.03(+0.05%) |
Oct 31, 2014 | 55.47 | 56.68 | 55.47 | 56.43 | 26,691,114 | +1.12(+2.02%) |
Oct 30, 2014 | 53.42 | 55.93 | 53.30 | 55.32 | 54,391,008 | +5.14(+10.24%) |
Oct 29, 2014 | 50.56 | 50.85 | 49.96 | 50.18 | 17,184,238 | -0.48(-0.95%) |
Oct 28, 2014 | 50.17 | 50.69 | 50.04 | 50.66 | 11,244,107 | +0.77(+1.55%) |
Oct 27, 2014 | 49.80 | 49.90 | 49.90 | 49.88 | 7,121,794 | -0.02(-0.03%) |
Oct 24, 2014 | 49.94 | 50.06 | 49.52 | 49.90 | 11,662,309 | -0.19(-0.37%) |
Oct 23, 2014 | 49.99 | 50.47 | 49.71 | 50.09 | 10,406,041 | +0.79(+1.59%) |
Oct 22, 2014 | 49.86 | 50.01 | 49.27 | 49.30 | 11,809,735 | -0.56(-1.12%) |
Oct 21, 2014 | 49.04 | 49.88 | 48.60 | 49.86 | 13,888,643 | +1.28(+2.63%) |
Oct 20, 2014 | 48.04 | 48.67 | 47.95 | 48.59 | 8,165,499 | +0.43(+0.90%) |
Oct 17, 2014 | 47.88 | 48.29 | 47.58 | 48.15 | 13,616,580 | +0.70(+1.48%) |
Oct 16, 2014 | 46.07 | 47.50 | 45.63 | 47.45 | 16,711,625 | +0.64(+1.37%) |
Oct 15, 2014 | 46.95 | 47.21 | 46.04 | 46.81 | 21,035,174 | -0.58(-1.22%) |
Oct 14, 2014 | 47.78 | 48.13 | 47.32 | 47.39 | 14,992,694 | -0.36(-0.76%) |
Oct 13, 2014 | 47.80 | 48.56 | 47.62 | 47.75 | 13,052,300 | -0.16(-0.34%) |
Oct 10, 2014 | 48.59 | 48.99 | 47.91 | 47.91 | 12,567,267 | -0.64(-1.31%) |
Oct 09, 2014 | 49.60 | 49.60 | 48.52 | 48.55 | 11,761,679 | -1.09(-2.19%) |
Oct 08, 2014 | 48.63 | 49.68 | 48.55 | 49.64 | 15,015,132 | +1.01(+2.07%) |
Oct 07, 2014 | 49.28 | 49.34 | 48.59 | 48.63 | 9,571,794 | -0.87(-1.77%) |
Oct 06, 2014 | 49.69 | 49.82 | 49.48 | 49.51 | 9,559,204 | -0.05(-0.09%) |
Oct 03, 2014 | 49.33 | 49.63 | 49.13 | 49.55 | 10,659,314 | +0.53(+1.08%) |
Oct 02, 2014 | 48.85 | 49.09 | 48.57 | 49.02 | 12,205,652 | -0.07(-0.14%) |
Oct 01, 2014 | 49.75 | 49.98 | 49.03 | 49.09 | 12,498,617 | -0.79(-1.57%) |
Sep 30, 2014 | 49.36 | 50.03 | 49.33 | 49.88 | 12,260,830 | +0.57(+1.16%) |
Sep 29, 2014 | 49.14 | 49.43 | 48.88 | 49.31 | 9,399,919 | -0.24(-0.48%) |
Sep 26, 2014 | 49.43 | 49.61 | 49.22 | 49.54 | 7,678,365 | +0.29(+0.58%) |
Sep 25, 2014 | 50.03 | 50.09 | 49.19 | 49.25 | 12,547,823 | -0.86(-1.73%) |
Sep 24, 2014 | 49.74 | 50.26 | 49.61 | 50.12 | 8,919,001 | +0.46(+0.92%) |
Sep 23, 2014 | 50.00 | 50.00 | 49.66 | 49.66 | 8,512,864 | -0.33(-0.66%) |
Sep 22, 2014 | 50.72 | 50.72 | 49.96 | 49.99 | 9,709,654 | -0.55(-1.10%) |
Sep 19, 2014 | 50.89 | 50.99 | 50.37 | 50.55 | 21,898,886 | -0.04(-0.09%) |
Sep 18, 2014 | 50.47 | 50.65 | 50.29 | 50.59 | 9,870,013 | +0.21(+0.42%) |
Sep 17, 2014 | 50.72 | 50.84 | 49.95 | 50.38 | 13,184,552 | -0.41(-0.81%) |
Sep 16, 2014 | 50.24 | 50.91 | 49.94 | 50.79 | 9,852,071 | +0.62(+1.24%) |
Sep 15, 2014 | 49.99 | 50.40 | 49.99 | 50.17 | 7,528,094 | +0.14(+0.28%) |
Sep 12, 2014 | 50.23 | 50.43 | 49.73 | 50.03 | 9,316,510 | -0.21(-0.42%) |
Sep 11, 2014 | 50.65 | 50.67 | 50.13 | 50.24 | 9,479,217 | -0.45(-0.89%) |
Sep 10, 2014 | 50.04 | 51.11 | 50.04 | 50.70 | 13,526,009 | +0.61(+1.21%) |
Sep 09, 2014 | 50.32 | 50.37 | 50.02 | 50.09 | 7,838,274 | -0.35(-0.69%) |
Sep 08, 2014 | 50.03 | 50.54 | 49.91 | 50.44 | 10,989,486 | +0.36(+0.73%) |
Sep 05, 2014 | 50.11 | 50.11 | 49.82 | 50.07 | 8,773,184 | -0.01(-0.02%) |
Sep 04, 2014 | 50.36 | 50.52 | 50.02 | 50.08 | 10,152,416 | -0.15(-0.30%) |
Sep 03, 2014 | 50.19 | 50.53 | 50.10 | 50.23 | 8,329,896 | +0.04(+0.08%) |