Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 62.16 | 63.18 | 62.14 | 62.47 | 842,421 | +0.56(+0.91%) |
Nov 26, 2014 | 61.24 | 61.91 | 61.91 | 61.91 | 1,315,402 | +0.83(+1.35%) |
Nov 25, 2014 | 62.25 | 62.64 | 61.05 | 61.08 | 2,628,821 | -0.67(-1.09%) |
Nov 24, 2014 | 61.01 | 61.81 | 60.97 | 61.76 | 1,825,448 | +0.85(+1.39%) |
Nov 21, 2014 | 62.31 | 62.50 | 60.89 | 60.91 | 3,276,031 | -0.93(-1.51%) |
Nov 20, 2014 | 60.02 | 61.91 | 59.46 | 61.84 | 4,284,153 | +1.85(+3.09%) |
Nov 19, 2014 | 59.58 | 60.15 | 59.28 | 59.99 | 3,079,028 | +0.27(+0.45%) |
Nov 18, 2014 | 59.72 | 60.16 | 59.35 | 59.72 | 2,439,497 | -0.29(-0.49%) |
Nov 17, 2014 | 60.00 | 60.50 | 59.81 | 60.01 | 2,543,570 | +0.18(+0.30%) |
Nov 14, 2014 | 59.62 | 59.96 | 59.45 | 59.83 | 1,399,560 | +0.33(+0.56%) |
Nov 13, 2014 | 60.15 | 60.38 | 58.77 | 59.50 | 2,783,906 | -0.69(-1.14%) |
Nov 12, 2014 | 59.13 | 60.35 | 59.01 | 60.19 | 2,326,604 | +0.96(+1.62%) |
Nov 11, 2014 | 59.08 | 59.38 | 58.73 | 59.23 | 1,433,245 | +0.11(+0.18%) |
Nov 10, 2014 | 58.44 | 59.15 | 58.23 | 59.12 | 1,641,959 | +0.73(+1.26%) |
Nov 07, 2014 | 58.50 | 58.64 | 57.72 | 58.39 | 2,485,111 | -0.57(-0.97%) |
Nov 06, 2014 | 58.10 | 59.04 | 57.86 | 58.96 | 2,020,653 | +1.04(+1.80%) |
Nov 05, 2014 | 58.04 | 58.18 | 57.06 | 57.92 | 2,558,086 | +0.56(+0.97%) |
Nov 04, 2014 | 56.18 | 58.46 | 56.18 | 57.36 | 4,337,448 | +1.42(+2.54%) |
Nov 03, 2014 | 55.88 | 56.08 | 55.18 | 55.94 | 2,672,964 | +0.25(+0.44%) |
Oct 31, 2014 | 56.37 | 56.55 | 55.41 | 55.69 | 2,041,289 | -0.01(-0.01%) |
Oct 30, 2014 | 54.99 | 55.91 | 54.85 | 55.70 | 1,292,082 | +0.56(+1.01%) |
Oct 29, 2014 | 54.89 | 55.37 | 54.75 | 55.15 | 1,426,563 | +0.18(+0.32%) |
Oct 28, 2014 | 54.82 | 54.97 | 53.90 | 54.97 | 1,881,255 | +0.14(+0.25%) |
Oct 27, 2014 | 54.44 | 54.99 | 54.06 | 54.83 | 1,716,307 | +0.76(+1.41%) |
Oct 24, 2014 | 54.49 | 54.68 | 53.72 | 54.06 | 1,877,491 | -0.64(-1.17%) |
Oct 23, 2014 | 54.20 | 55.08 | 54.16 | 54.71 | 2,352,468 | +1.07(+1.99%) |
Oct 22, 2014 | 54.57 | 54.64 | 53.41 | 53.64 | 3,187,332 | -0.69(-1.27%) |
Oct 21, 2014 | 53.68 | 54.67 | 53.39 | 54.33 | 2,470,864 | +0.79(+1.47%) |
Oct 20, 2014 | 51.89 | 53.62 | 51.86 | 53.54 | 2,506,554 | +1.57(+3.02%) |
Oct 17, 2014 | 52.35 | 52.56 | 51.65 | 51.97 | 1,516,323 | +0.00(+0.00%) |
Oct 16, 2014 | 50.46 | 52.49 | 50.33 | 51.97 | 3,134,514 | +0.59(+1.16%) |
Oct 15, 2014 | 50.76 | 51.57 | 49.79 | 51.38 | 4,881,400 | -0.18(-0.34%) |
Oct 14, 2014 | 50.86 | 51.89 | 50.54 | 51.55 | 2,799,533 | +0.99(+1.95%) |
Oct 13, 2014 | 51.49 | 51.49 | 50.48 | 50.57 | 2,788,871 | -0.91(-1.77%) |
Oct 10, 2014 | 51.89 | 52.07 | 51.48 | 51.48 | 2,523,413 | -0.58(-1.11%) |
Oct 09, 2014 | 52.52 | 52.89 | 51.66 | 52.06 | 3,596,364 | -0.33(-0.63%) |
Oct 08, 2014 | 51.15 | 52.47 | 51.09 | 52.39 | 2,135,624 | +1.47(+2.88%) |
Oct 07, 2014 | 51.53 | 51.75 | 50.88 | 50.92 | 2,512,899 | -0.88(-1.70%) |
Oct 06, 2014 | 52.85 | 52.89 | 51.74 | 51.80 | 1,978,089 | -0.17(-0.33%) |
Oct 03, 2014 | 51.61 | 52.06 | 51.35 | 51.97 | 1,381,031 | +0.53(+1.04%) |
Oct 02, 2014 | 51.14 | 51.71 | 50.67 | 51.44 | 1,553,534 | +0.37(+0.73%) |
Oct 01, 2014 | 51.72 | 51.72 | 50.88 | 51.07 | 1,861,840 | -0.66(-1.27%) |
Sep 30, 2014 | 52.23 | 52.37 | 51.63 | 51.72 | 1,576,326 | -0.61(-1.17%) |
Sep 29, 2014 | 52.51 | 52.84 | 52.09 | 52.33 | 2,642,654 | -0.39(-0.73%) |
Sep 26, 2014 | 52.39 | 52.98 | 52.36 | 52.72 | 2,674,261 | +0.36(+0.69%) |
Sep 25, 2014 | 52.43 | 52.63 | 51.89 | 52.36 | 3,895,843 | -0.15(-0.29%) |
Sep 24, 2014 | 51.35 | 52.61 | 51.25 | 52.51 | 2,727,466 | +1.35(+2.64%) |
Sep 23, 2014 | 51.12 | 51.35 | 50.82 | 51.16 | 1,943,709 | -0.25(-0.48%) |
Sep 22, 2014 | 51.16 | 51.58 | 51.14 | 51.41 | 3,269,088 | +0.01(+0.01%) |
Sep 19, 2014 | 51.77 | 51.87 | 51.10 | 51.40 | 1,892,090 | +0.00(+0.00%) |
Sep 18, 2014 | 50.77 | 51.48 | 50.71 | 51.40 | 1,688,754 | +0.71(+1.40%) |
Sep 17, 2014 | 50.74 | 50.90 | 50.37 | 50.69 | 1,697,273 | -0.28(-0.55%) |
Sep 16, 2014 | 50.02 | 51.01 | 49.98 | 50.97 | 1,917,546 | +0.74(+1.48%) |
Sep 15, 2014 | 50.18 | 50.52 | 50.09 | 50.23 | 918,925 | -0.12(-0.23%) |
Sep 12, 2014 | 50.42 | 50.77 | 50.11 | 50.34 | 1,458,978 | +0.04(+0.08%) |
Sep 11, 2014 | 49.92 | 50.51 | 49.90 | 50.30 | 2,680,225 | +0.29(+0.59%) |
Sep 10, 2014 | 49.56 | 50.21 | 49.34 | 50.01 | 2,695,846 | +0.84(+1.71%) |
Sep 09, 2014 | 49.56 | 49.62 | 49.08 | 49.17 | 1,357,059 | -0.36(-0.72%) |
Sep 08, 2014 | 49.79 | 50.13 | 49.28 | 49.52 | 1,302,628 | -0.25(-0.51%) |
Sep 05, 2014 | 49.70 | 49.90 | 49.21 | 49.78 | 2,457,553 | -0.12(-0.25%) |
Sep 04, 2014 | 49.81 | 50.32 | 49.43 | 49.90 | 2,383,360 | +0.72(+1.46%) |
Sep 03, 2014 | 49.39 | 49.63 | 49.09 | 49.18 | 1,204,231 | +0.06(+0.13%) |