Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 68.41 | 69.50 | 68.18 | 68.36 | 1,481,539 | +1.02(+1.51%) |
Nov 26, 2014 | 66.65 | 67.34 | 67.34 | 67.34 | 1,567,700 | +0.54(+0.81%) |
Nov 25, 2014 | 67.38 | 67.38 | 66.53 | 66.80 | 2,483,912 | -0.40(-0.60%) |
Nov 24, 2014 | 66.60 | 67.34 | 66.44 | 67.20 | 2,191,267 | +0.81(+1.22%) |
Nov 21, 2014 | 66.84 | 67.23 | 66.01 | 66.39 | 3,209,203 | +0.52(+0.79%) |
Nov 20, 2014 | 64.42 | 67.08 | 64.27 | 65.87 | 7,792,640 | +3.24(+5.17%) |
Nov 19, 2014 | 62.40 | 62.66 | 61.38 | 62.63 | 3,907,360 | +0.64(+1.03%) |
Nov 18, 2014 | 61.47 | 62.10 | 61.33 | 61.99 | 2,626,832 | +0.52(+0.85%) |
Nov 17, 2014 | 62.08 | 62.72 | 61.36 | 61.47 | 1,940,713 | -0.59(-0.94%) |
Nov 14, 2014 | 62.18 | 62.34 | 61.58 | 62.05 | 2,011,525 | +0.06(+0.10%) |
Nov 13, 2014 | 62.05 | 62.33 | 61.65 | 61.99 | 1,749,381 | +0.17(+0.27%) |
Nov 12, 2014 | 61.43 | 61.97 | 61.20 | 61.82 | 1,837,709 | +0.31(+0.50%) |
Nov 11, 2014 | 61.74 | 62.16 | 61.36 | 61.51 | 1,177,427 | -0.34(-0.55%) |
Nov 10, 2014 | 61.73 | 62.02 | 61.52 | 61.85 | 1,601,441 | +0.29(+0.47%) |
Nov 07, 2014 | 62.20 | 62.23 | 61.28 | 61.56 | 1,651,051 | -0.55(-0.89%) |
Nov 06, 2014 | 61.25 | 62.37 | 61.16 | 62.11 | 1,975,411 | +0.98(+1.60%) |
Nov 05, 2014 | 60.72 | 61.40 | 60.63 | 61.13 | 1,331,849 | +0.28(+0.46%) |
Nov 04, 2014 | 60.65 | 60.91 | 60.55 | 60.85 | 1,019,387 | -0.04(-0.07%) |
Nov 03, 2014 | 60.84 | 60.99 | 60.21 | 60.89 | 1,783,010 | +0.32(+0.53%) |
Oct 31, 2014 | 60.54 | 61.00 | 60.23 | 60.57 | 3,760,327 | +1.05(+1.76%) |
Oct 30, 2014 | 58.61 | 59.72 | 58.48 | 59.52 | 1,603,942 | +0.72(+1.22%) |
Oct 29, 2014 | 59.09 | 59.22 | 58.29 | 58.80 | 1,434,021 | -0.18(-0.31%) |
Oct 28, 2014 | 58.70 | 58.98 | 58.19 | 58.98 | 1,467,617 | +0.18(+0.31%) |
Oct 27, 2014 | 58.92 | 58.94 | 58.94 | 58.80 | 1,254,441 | -0.14(-0.24%) |
Oct 24, 2014 | 58.32 | 58.98 | 58.14 | 58.94 | 1,692,297 | +0.43(+0.73%) |
Oct 23, 2014 | 57.64 | 58.61 | 57.55 | 58.51 | 2,212,271 | +0.95(+1.66%) |
Oct 22, 2014 | 58.19 | 58.51 | 57.53 | 57.55 | 1,315,113 | -0.58(-0.99%) |
Oct 21, 2014 | 57.45 | 58.24 | 57.29 | 58.13 | 1,976,528 | +0.79(+1.38%) |
Oct 20, 2014 | 56.74 | 57.36 | 56.21 | 57.34 | 2,246,949 | +0.77(+1.35%) |
Oct 17, 2014 | 55.49 | 56.80 | 55.08 | 56.58 | 2,233,430 | +1.53(+2.77%) |
Oct 16, 2014 | 54.68 | 55.50 | 54.15 | 55.05 | 2,092,222 | -0.19(-0.34%) |
Oct 15, 2014 | 55.17 | 55.89 | 53.70 | 55.24 | 5,913,638 | -0.64(-1.15%) |
Oct 14, 2014 | 55.89 | 55.90 | 54.86 | 55.88 | 3,718,212 | +0.40(+0.72%) |
Oct 13, 2014 | 55.98 | 56.34 | 55.43 | 55.48 | 3,990,982 | -0.57(-1.02%) |
Oct 10, 2014 | 56.88 | 57.30 | 56.04 | 56.05 | 2,117,172 | -0.65(-1.15%) |
Oct 09, 2014 | 57.16 | 57.37 | 56.55 | 56.70 | 2,540,149 | -0.52(-0.91%) |
Oct 08, 2014 | 56.70 | 57.36 | 56.45 | 57.22 | 2,138,766 | +0.65(+1.15%) |
Oct 07, 2014 | 56.44 | 56.84 | 56.08 | 56.57 | 2,283,835 | +0.00(+0.00%) |
Oct 06, 2014 | 57.25 | 57.32 | 56.40 | 56.57 | 1,603,699 | -0.30(-0.53%) |
Oct 03, 2014 | 56.15 | 57.03 | 55.66 | 56.87 | 3,155,726 | +1.12(+2.01%) |
Oct 02, 2014 | 55.36 | 55.89 | 55.02 | 55.75 | 1,870,188 | +0.46(+0.83%) |
Oct 01, 2014 | 55.83 | 55.93 | 54.99 | 55.29 | 2,145,879 | -0.78(-1.39%) |
Sep 30, 2014 | 55.99 | 56.30 | 55.86 | 56.07 | 1,612,693 | +0.01(+0.02%) |
Sep 29, 2014 | 55.53 | 56.28 | 55.41 | 56.06 | 3,178,252 | +0.32(+0.57%) |
Sep 26, 2014 | 55.71 | 56.11 | 55.36 | 55.74 | 5,370,196 | +0.20(+0.36%) |
Sep 25, 2014 | 56.00 | 56.12 | 55.33 | 55.54 | 2,026,254 | -0.61(-1.08%) |
Sep 24, 2014 | 55.75 | 56.27 | 55.64 | 56.15 | 4,395,619 | +0.36(+0.65%) |
Sep 23, 2014 | 56.67 | 56.79 | 55.76 | 55.78 | 2,459,758 | -0.97(-1.71%) |
Sep 22, 2014 | 57.07 | 57.20 | 56.54 | 56.76 | 2,547,502 | -0.25(-0.45%) |
Sep 19, 2014 | 57.27 | 57.32 | 56.80 | 57.01 | 3,190,751 | -0.10(-0.18%) |
Sep 18, 2014 | 56.30 | 57.40 | 56.13 | 57.11 | 4,525,398 | +0.91(+1.63%) |
Sep 17, 2014 | 55.75 | 56.29 | 55.57 | 56.20 | 1,809,006 | +0.47(+0.83%) |
Sep 16, 2014 | 55.38 | 55.80 | 55.38 | 55.73 | 1,562,731 | +0.12(+0.22%) |
Sep 15, 2014 | 56.13 | 56.25 | 55.54 | 55.61 | 1,173,298 | -0.31(-0.55%) |
Sep 12, 2014 | 55.70 | 56.22 | 55.69 | 55.92 | 1,793,221 | +0.24(+0.43%) |
Sep 11, 2014 | 55.80 | 56.09 | 55.53 | 55.68 | 1,622,696 | -0.14(-0.25%) |
Sep 10, 2014 | 55.96 | 56.11 | 55.60 | 55.82 | 1,730,133 | -0.09(-0.16%) |
Sep 09, 2014 | 55.27 | 56.04 | 55.20 | 55.91 | 2,050,181 | +0.37(+0.67%) |
Sep 08, 2014 | 55.42 | 55.79 | 55.25 | 55.54 | 1,901,414 | -0.07(-0.13%) |
Sep 05, 2014 | 54.93 | 55.78 | 54.77 | 55.61 | 3,098,998 | +0.59(+1.07%) |
Sep 04, 2014 | 55.02 | 55.57 | 54.85 | 55.02 | 3,109,452 | +0.05(+0.08%) |
Sep 03, 2014 | 54.49 | 55.05 | 54.42 | 54.98 | 2,974,451 | +0.52(+0.95%) |