Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 64.20 | 64.20 | 61.81 | 61.97 | 1,622,232 | -2.87(-4.43%) |
Nov 26, 2014 | 64.63 | 64.84 | 64.84 | 64.84 | 859,049 | +0.27(+0.42%) |
Nov 25, 2014 | 64.92 | 65.47 | 64.49 | 64.57 | 1,215,280 | -0.66(-1.01%) |
Nov 24, 2014 | 65.69 | 65.73 | 64.85 | 65.23 | 2,106,172 | -0.43(-0.65%) |
Nov 21, 2014 | 65.21 | 66.46 | 65.21 | 65.65 | 2,425,693 | +1.38(+2.15%) |
Nov 20, 2014 | 63.51 | 64.27 | 63.35 | 64.27 | 1,632,746 | +0.55(+0.86%) |
Nov 19, 2014 | 63.85 | 63.93 | 63.29 | 63.73 | 1,973,948 | -0.16(-0.26%) |
Nov 18, 2014 | 62.85 | 63.96 | 62.55 | 63.89 | 1,273,068 | +1.15(+1.83%) |
Nov 17, 2014 | 62.64 | 62.84 | 62.48 | 62.74 | 870,895 | -0.17(-0.27%) |
Nov 14, 2014 | 62.69 | 62.93 | 62.37 | 62.91 | 968,264 | +0.46(+0.73%) |
Nov 13, 2014 | 62.99 | 62.99 | 62.08 | 62.45 | 986,661 | -0.37(-0.58%) |
Nov 12, 2014 | 62.90 | 63.05 | 62.34 | 62.82 | 1,688,057 | -0.20(-0.32%) |
Nov 11, 2014 | 62.60 | 63.22 | 62.36 | 63.02 | 1,895,933 | +0.37(+0.58%) |
Nov 10, 2014 | 61.57 | 62.75 | 61.51 | 62.66 | 3,523,032 | +1.02(+1.66%) |
Nov 07, 2014 | 61.60 | 61.64 | 60.71 | 61.63 | 2,419,224 | +0.01(+0.01%) |
Nov 06, 2014 | 61.45 | 62.51 | 60.98 | 61.63 | 2,132,820 | +0.31(+0.51%) |
Nov 05, 2014 | 60.55 | 61.48 | 60.52 | 61.31 | 1,506,019 | +1.14(+1.89%) |
Nov 04, 2014 | 61.63 | 61.74 | 59.79 | 60.18 | 3,494,971 | -1.13(-1.84%) |
Nov 03, 2014 | 61.66 | 62.07 | 61.07 | 61.30 | 3,326,898 | +0.93(+1.55%) |
Oct 31, 2014 | 58.53 | 61.01 | 57.88 | 60.37 | 4,500,021 | +3.74(+6.61%) |
Oct 30, 2014 | 55.31 | 56.80 | 55.30 | 56.63 | 2,571,614 | +0.93(+1.68%) |
Oct 29, 2014 | 57.15 | 57.44 | 55.36 | 55.69 | 3,754,069 | -1.52(-2.65%) |
Oct 28, 2014 | 56.04 | 57.21 | 55.69 | 57.21 | 2,147,115 | +1.65(+2.97%) |
Oct 27, 2014 | 57.34 | 57.96 | 55.08 | 55.56 | 3,824,103 | -2.41(-4.15%) |
Oct 24, 2014 | 58.27 | 58.28 | 56.95 | 57.96 | 2,095,871 | -0.33(-0.56%) |
Oct 23, 2014 | 58.57 | 58.95 | 57.92 | 58.29 | 1,825,766 | +0.28(+0.48%) |
Oct 22, 2014 | 58.73 | 59.13 | 57.99 | 58.02 | 1,971,335 | -0.35(-0.60%) |
Oct 21, 2014 | 57.68 | 58.55 | 56.51 | 58.37 | 1,462,788 | +1.65(+2.91%) |
Oct 20, 2014 | 55.92 | 56.72 | 55.66 | 56.72 | 2,185,726 | +0.56(+1.00%) |
Oct 17, 2014 | 56.24 | 56.92 | 55.90 | 56.15 | 1,668,302 | +0.60(+1.08%) |
Oct 16, 2014 | 53.83 | 55.73 | 53.83 | 55.56 | 1,807,100 | +0.65(+1.18%) |
Oct 15, 2014 | 53.70 | 55.09 | 52.60 | 54.91 | 2,230,786 | +0.49(+0.89%) |
Oct 14, 2014 | 53.67 | 55.53 | 53.62 | 54.42 | 2,837,284 | +0.99(+1.86%) |
Oct 13, 2014 | 55.73 | 56.08 | 53.40 | 53.43 | 2,513,790 | -2.31(-4.14%) |
Oct 10, 2014 | 56.63 | 56.78 | 55.12 | 55.74 | 3,527,677 | -1.11(-1.95%) |
Oct 09, 2014 | 58.47 | 58.55 | 56.84 | 56.84 | 1,807,254 | -1.72(-2.94%) |
Oct 08, 2014 | 57.90 | 58.68 | 57.15 | 58.56 | 2,017,650 | +0.56(+0.97%) |
Oct 07, 2014 | 58.88 | 58.96 | 57.99 | 58.00 | 1,736,980 | -1.38(-2.33%) |
Oct 06, 2014 | 59.34 | 59.76 | 59.17 | 59.38 | 1,358,192 | +0.41(+0.70%) |
Oct 03, 2014 | 59.07 | 59.65 | 58.79 | 58.97 | 2,514,660 | +0.25(+0.43%) |
Oct 02, 2014 | 58.88 | 59.03 | 57.81 | 58.72 | 2,406,196 | -0.31(-0.53%) |
Oct 01, 2014 | 60.30 | 60.30 | 58.90 | 59.03 | 1,887,136 | -1.42(-2.35%) |
Sep 30, 2014 | 61.53 | 61.68 | 60.33 | 60.45 | 1,401,558 | -1.11(-1.81%) |
Sep 29, 2014 | 61.41 | 61.84 | 61.10 | 61.57 | 909,748 | -0.22(-0.35%) |
Sep 26, 2014 | 61.51 | 61.89 | 61.31 | 61.78 | 946,865 | +0.34(+0.55%) |
Sep 25, 2014 | 62.57 | 62.73 | 61.45 | 61.45 | 1,377,726 | -1.44(-2.29%) |
Sep 24, 2014 | 62.10 | 62.95 | 61.92 | 62.89 | 1,280,979 | +1.02(+1.66%) |
Sep 23, 2014 | 62.69 | 62.69 | 61.85 | 61.86 | 1,012,458 | -0.78(-1.25%) |
Sep 22, 2014 | 63.31 | 63.39 | 62.60 | 62.65 | 1,374,967 | -0.73(-1.16%) |
Sep 19, 2014 | 63.48 | 63.66 | 63.12 | 63.38 | 2,312,683 | +0.13(+0.21%) |
Sep 18, 2014 | 62.81 | 63.26 | 62.72 | 63.25 | 1,279,197 | +0.80(+1.28%) |
Sep 17, 2014 | 62.72 | 62.93 | 62.33 | 62.45 | 1,651,547 | -0.12(-0.19%) |
Sep 16, 2014 | 62.04 | 62.81 | 61.77 | 62.57 | 1,734,813 | +0.59(+0.95%) |
Sep 15, 2014 | 62.10 | 62.23 | 61.55 | 61.98 | 1,507,769 | -0.09(-0.14%) |
Sep 12, 2014 | 61.73 | 63.14 | 61.54 | 62.07 | 2,998,566 | +0.53(+0.86%) |
Sep 11, 2014 | 62.04 | 63.68 | 61.25 | 61.54 | 7,547,424 | -0.66(-1.06%) |
Sep 10, 2014 | 61.73 | 62.22 | 61.47 | 62.19 | 1,543,102 | +0.45(+0.74%) |
Sep 09, 2014 | 61.93 | 62.19 | 61.66 | 61.74 | 1,452,230 | -0.31(-0.50%) |
Sep 08, 2014 | 62.10 | 62.48 | 61.87 | 62.05 | 1,515,903 | +0.01(+0.02%) |
Sep 05, 2014 | 61.52 | 62.05 | 61.40 | 62.04 | 1,116,209 | +0.59(+0.96%) |
Sep 04, 2014 | 61.69 | 62.22 | 61.37 | 61.45 | 1,268,637 | -0.25(-0.41%) |
Sep 03, 2014 | 62.04 | 62.27 | 61.63 | 61.70 | 1,814,465 | -0.12(-0.19%) |