Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 62.69 | 62.82 | 62.66 | 62.77 | 92,318 | +0.26(+0.41%) |
Nov 26, 2014 | 62.50 | 62.51 | 62.51 | 62.51 | 242,791 | +0.22(+0.36%) |
Nov 25, 2014 | 61.97 | 62.38 | 61.97 | 62.29 | 81,459 | +0.36(+0.58%) |
Nov 24, 2014 | 61.73 | 61.95 | 61.64 | 61.93 | 108,879 | +0.14(+0.22%) |
Nov 21, 2014 | 61.58 | 61.90 | 61.58 | 61.79 | 252,905 | +0.33(+0.54%) |
Nov 20, 2014 | 61.66 | 61.69 | 61.37 | 61.46 | 74,190 | +0.18(+0.29%) |
Nov 19, 2014 | 61.32 | 61.56 | 61.25 | 61.28 | 107,996 | -0.29(-0.48%) |
Nov 18, 2014 | 61.50 | 61.62 | 61.47 | 61.58 | 72,644 | +0.14(+0.23%) |
Nov 17, 2014 | 61.69 | 61.69 | 61.35 | 61.43 | 58,875 | -0.21(-0.34%) |
Nov 14, 2014 | 61.48 | 61.65 | 61.35 | 61.64 | 69,226 | +0.13(+0.21%) |
Nov 13, 2014 | 61.46 | 61.58 | 61.37 | 61.52 | 105,523 | +0.05(+0.09%) |
Nov 12, 2014 | 61.71 | 61.82 | 61.35 | 61.46 | 239,156 | -0.13(-0.20%) |
Nov 11, 2014 | 61.43 | 61.61 | 61.30 | 61.59 | 195,812 | +0.15(+0.24%) |
Nov 10, 2014 | 61.77 | 61.93 | 61.41 | 61.44 | 124,799 | -0.43(-0.70%) |
Nov 07, 2014 | 61.51 | 61.87 | 61.47 | 61.87 | 92,384 | +0.40(+0.65%) |
Nov 06, 2014 | 61.55 | 61.64 | 61.37 | 61.48 | 79,805 | -0.24(-0.38%) |
Nov 05, 2014 | 61.57 | 61.75 | 61.54 | 61.71 | 269,973 | +0.12(+0.20%) |
Nov 04, 2014 | 61.81 | 61.91 | 61.57 | 61.59 | 193,292 | +0.05(+0.09%) |
Nov 03, 2014 | 61.74 | 61.74 | 61.35 | 61.54 | 379,787 | -0.18(-0.29%) |
Oct 31, 2014 | 61.70 | 61.89 | 61.52 | 61.72 | 101,930 | -0.01(-0.01%) |
Oct 30, 2014 | 62.01 | 62.11 | 61.72 | 61.72 | 161,215 | -0.03(-0.05%) |
Oct 29, 2014 | 61.72 | 61.91 | 61.48 | 61.76 | 274,517 | -0.03(-0.04%) |
Oct 28, 2014 | 61.86 | 61.96 | 61.74 | 61.79 | 96,883 | -0.18(-0.29%) |
Oct 27, 2014 | 61.95 | 62.07 | 61.91 | 61.97 | 148,273 | +0.01(+0.02%) |
Oct 24, 2014 | 62.00 | 62.21 | 61.79 | 61.95 | 88,773 | -0.01(-0.01%) |
Oct 23, 2014 | 62.21 | 62.24 | 61.72 | 61.96 | 250,446 | -0.32(-0.52%) |
Oct 22, 2014 | 62.25 | 62.42 | 62.08 | 62.28 | 143,382 | -0.10(-0.16%) |
Oct 21, 2014 | 62.47 | 62.60 | 62.34 | 62.38 | 202,523 | -0.23(-0.36%) |
Oct 20, 2014 | 62.72 | 62.78 | 62.46 | 62.61 | 334,127 | -0.05(-0.08%) |
Oct 17, 2014 | 62.62 | 62.77 | 62.34 | 62.66 | 112,962 | +0.04(+0.06%) |
Oct 16, 2014 | 63.48 | 63.48 | 62.51 | 62.62 | 299,455 | -0.42(-0.67%) |
Oct 15, 2014 | 62.74 | 64.88 | 62.73 | 63.04 | 351,074 | +0.30(+0.48%) |
Oct 14, 2014 | 62.61 | 62.81 | 62.34 | 62.74 | 331,190 | +0.31(+0.50%) |
Oct 13, 2014 | 62.21 | 62.53 | 62.08 | 62.43 | 141,656 | +0.29(+0.47%) |
Oct 10, 2014 | 62.04 | 62.14 | 61.89 | 62.14 | 222,194 | +0.25(+0.40%) |
Oct 09, 2014 | 62.09 | 62.18 | 61.85 | 61.89 | 112,663 | -0.21(-0.34%) |
Oct 08, 2014 | 62.08 | 62.12 | 61.64 | 62.10 | 212,146 | +0.15(+0.24%) |
Oct 07, 2014 | 61.53 | 62.01 | 61.53 | 61.95 | 388,777 | +0.65(+1.05%) |
Oct 06, 2014 | 61.27 | 61.45 | 61.16 | 61.31 | 407,455 | +0.11(+0.18%) |
Oct 03, 2014 | 61.01 | 61.24 | 60.84 | 61.20 | 225,552 | +0.26(+0.43%) |
Oct 02, 2014 | 61.21 | 61.30 | 60.93 | 60.94 | 185,880 | -0.28(-0.45%) |
Oct 01, 2014 | 60.92 | 61.21 | 60.92 | 61.21 | 572,004 | +0.66(+1.09%) |
Sep 30, 2014 | 60.66 | 60.77 | 60.50 | 60.55 | 226,726 | -0.03(-0.06%) |
Sep 29, 2014 | 60.77 | 60.81 | 60.58 | 60.58 | 769,783 | +0.07(+0.12%) |
Sep 26, 2014 | 60.43 | 60.56 | 60.22 | 60.51 | 143,274 | -0.07(-0.11%) |
Sep 25, 2014 | 60.29 | 60.59 | 60.29 | 60.58 | 74,032 | +0.49(+0.82%) |
Sep 24, 2014 | 60.39 | 60.40 | 60.05 | 60.09 | 295,592 | -0.28(-0.46%) |
Sep 23, 2014 | 60.34 | 60.41 | 60.20 | 60.36 | 166,166 | +0.13(+0.22%) |
Sep 22, 2014 | 60.18 | 60.30 | 60.12 | 60.23 | 216,637 | +0.13(+0.21%) |
Sep 19, 2014 | 59.74 | 60.13 | 59.61 | 60.10 | 146,873 | +0.58(+0.98%) |
Sep 18, 2014 | 59.58 | 59.67 | 59.44 | 59.52 | 181,901 | +0.11(+0.18%) |
Sep 17, 2014 | 59.71 | 59.88 | 59.40 | 59.41 | 128,586 | -0.17(-0.28%) |
Sep 16, 2014 | 59.77 | 59.85 | 59.55 | 59.58 | 153,275 | -0.09(-0.16%) |
Sep 15, 2014 | 59.79 | 59.89 | 59.66 | 59.67 | 262,659 | +0.09(+0.16%) |
Sep 12, 2014 | 59.85 | 59.85 | 59.53 | 59.58 | 485,377 | -0.65(-1.08%) |
Sep 11, 2014 | 60.49 | 60.57 | 60.20 | 60.23 | 156,839 | -0.16(-0.27%) |
Sep 10, 2014 | 60.42 | 60.43 | 60.31 | 60.39 | 398,592 | -0.26(-0.43%) |
Sep 09, 2014 | 60.70 | 60.80 | 60.60 | 60.65 | 227,791 | -0.17(-0.28%) |
Sep 08, 2014 | 61.23 | 61.23 | 60.75 | 60.82 | 459,963 | -0.04(-0.07%) |
Sep 05, 2014 | 61.20 | 61.21 | 60.77 | 60.86 | 307,256 | -0.09(-0.14%) |
Sep 04, 2014 | 61.31 | 61.31 | 60.95 | 60.95 | 663,250 | -0.54(-0.87%) |
Sep 03, 2014 | 61.30 | 61.52 | 61.20 | 61.48 | 1,271,580 | +0.15(+0.25%) |