Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 58.25 | 58.35 | 56.88 | 57.09 | 1,069,105 | -1.31(-2.24%) |
Nov 26, 2014 | 58.49 | 58.40 | 58.40 | 58.40 | 1,212,800 | -0.42(-0.71%) |
Nov 25, 2014 | 58.79 | 59.35 | 58.12 | 58.82 | 1,359,738 | -0.02(-0.03%) |
Nov 24, 2014 | 58.10 | 58.90 | 57.72 | 58.84 | 1,448,981 | +0.75(+1.29%) |
Nov 21, 2014 | 58.60 | 58.85 | 58.00 | 58.09 | 1,924,241 | +0.21(+0.36%) |
Nov 20, 2014 | 55.60 | 58.37 | 55.17 | 57.88 | 2,618,975 | +2.11(+3.78%) |
Nov 19, 2014 | 57.29 | 57.68 | 55.50 | 55.77 | 3,063,251 | -1.69(-2.94%) |
Nov 18, 2014 | 58.20 | 58.89 | 57.01 | 57.46 | 2,450,983 | -0.54(-0.93%) |
Nov 17, 2014 | 58.94 | 60.00 | 57.72 | 58.00 | 2,036,250 | -1.82(-3.04%) |
Nov 14, 2014 | 58.11 | 59.89 | 57.55 | 59.82 | 2,454,258 | +1.72(+2.96%) |
Nov 13, 2014 | 60.77 | 61.50 | 57.18 | 58.10 | 4,310,002 | -2.48(-4.09%) |
Nov 12, 2014 | 61.59 | 61.90 | 59.52 | 60.58 | 3,526,567 | -1.73(-2.78%) |
Nov 11, 2014 | 59.00 | 62.38 | 58.82 | 62.31 | 3,409,398 | +3.24(+5.49%) |
Nov 10, 2014 | 58.51 | 59.59 | 58.10 | 59.07 | 1,212,260 | +0.66(+1.13%) |
Nov 07, 2014 | 58.79 | 59.24 | 57.83 | 58.41 | 1,556,906 | -0.37(-0.63%) |
Nov 06, 2014 | 57.67 | 58.89 | 57.20 | 58.78 | 2,123,456 | +1.13(+1.96%) |
Nov 05, 2014 | 60.79 | 60.98 | 57.51 | 57.65 | 3,163,604 | -2.45(-4.08%) |
Nov 04, 2014 | 60.85 | 62.05 | 60.05 | 60.10 | 2,514,217 | -1.22(-1.99%) |
Nov 03, 2014 | 60.27 | 63.76 | 59.72 | 61.32 | 6,978,824 | +1.32(+2.20%) |
Oct 31, 2014 | 58.75 | 60.01 | 57.64 | 60.00 | 4,378,478 | +2.72(+4.75%) |
Oct 30, 2014 | 56.17 | 57.80 | 54.64 | 57.28 | 3,270,798 | +0.60(+1.06%) |
Oct 29, 2014 | 58.97 | 59.44 | 56.00 | 56.68 | 4,082,595 | -2.43(-4.11%) |
Oct 28, 2014 | 57.59 | 59.55 | 57.36 | 59.11 | 3,409,588 | +1.90(+3.32%) |
Oct 27, 2014 | 59.45 | 59.42 | 57.04 | 57.21 | 4,970,707 | -2.21(-3.72%) |
Oct 24, 2014 | 57.77 | 59.54 | 57.00 | 59.42 | 7,393,166 | +2.25(+3.94%) |
Oct 23, 2014 | 61.49 | 62.26 | 56.42 | 57.17 | 27,119,392 | -13.06(-18.60%) |
Oct 22, 2014 | 72.50 | 73.41 | 69.70 | 70.23 | 8,641,549 | -1.05(-1.47%) |
Oct 21, 2014 | 69.88 | 71.55 | 69.50 | 71.28 | 3,087,912 | +2.50(+3.63%) |
Oct 20, 2014 | 67.13 | 68.93 | 66.52 | 68.78 | 2,474,810 | +1.69(+2.52%) |
Oct 17, 2014 | 68.38 | 68.54 | 66.41 | 67.09 | 2,200,139 | +0.09(+0.13%) |
Oct 16, 2014 | 64.60 | 68.22 | 64.53 | 67.00 | 2,953,118 | +0.29(+0.43%) |
Oct 15, 2014 | 63.42 | 67.14 | 62.51 | 66.71 | 4,253,612 | +1.52(+2.33%) |
Oct 14, 2014 | 62.62 | 66.61 | 62.62 | 65.19 | 3,928,826 | +3.07(+4.94%) |
Oct 13, 2014 | 66.46 | 66.85 | 61.90 | 62.12 | 4,224,981 | -3.94(-5.96%) |
Oct 10, 2014 | 70.79 | 70.94 | 65.65 | 66.06 | 3,971,176 | -3.56(-5.11%) |
Oct 09, 2014 | 70.00 | 72.41 | 69.01 | 69.62 | 4,305,668 | -0.53(-0.76%) |
Oct 08, 2014 | 68.16 | 70.40 | 66.30 | 70.15 | 2,748,097 | +1.83(+2.68%) |
Oct 07, 2014 | 68.84 | 70.13 | 68.23 | 68.32 | 2,131,928 | -0.84(-1.21%) |
Oct 06, 2014 | 69.81 | 70.78 | 68.97 | 69.16 | 1,944,202 | -0.28(-0.40%) |
Oct 03, 2014 | 70.05 | 71.32 | 69.42 | 69.44 | 2,616,989 | +0.37(+0.54%) |
Oct 02, 2014 | 66.94 | 69.68 | 66.26 | 69.07 | 2,957,699 | +1.96(+2.92%) |
Oct 01, 2014 | 68.21 | 68.37 | 66.08 | 67.11 | 2,748,746 | -1.14(-1.67%) |
Sep 30, 2014 | 70.23 | 70.49 | 67.32 | 68.25 | 3,422,647 | -1.29(-1.86%) |
Sep 29, 2014 | 69.75 | 71.98 | 69.17 | 69.54 | 3,006,228 | -1.36(-1.92%) |
Sep 26, 2014 | 70.77 | 71.52 | 70.15 | 70.90 | 1,841,474 | +0.48(+0.68%) |
Sep 25, 2014 | 72.90 | 73.38 | 70.41 | 70.42 | 2,456,128 | -2.55(-3.49%) |
Sep 24, 2014 | 72.22 | 73.81 | 71.20 | 72.97 | 3,477,194 | +1.24(+1.73%) |
Sep 23, 2014 | 71.21 | 72.46 | 69.47 | 71.73 | 2,797,560 | +0.05(+0.07%) |
Sep 22, 2014 | 75.80 | 75.89 | 71.13 | 71.68 | 3,167,039 | -4.21(-5.55%) |
Sep 19, 2014 | 76.56 | 76.95 | 74.70 | 75.89 | 2,127,652 | -0.18(-0.24%) |
Sep 18, 2014 | 76.24 | 77.47 | 75.67 | 76.07 | 1,756,476 | +0.03(+0.04%) |
Sep 17, 2014 | 77.08 | 77.44 | 75.84 | 76.04 | 1,978,412 | -0.50(-0.65%) |
Sep 16, 2014 | 75.42 | 76.84 | 75.05 | 76.54 | 3,952,273 | -0.08(-0.10%) |
Sep 15, 2014 | 81.62 | 81.65 | 75.50 | 76.62 | 3,717,773 | -5.16(-6.31%) |
Sep 12, 2014 | 81.75 | 82.17 | 80.69 | 81.78 | 1,564,753 | -0.17(-0.21%) |
Sep 11, 2014 | 82.22 | 83.00 | 81.00 | 81.95 | 1,878,405 | -0.69(-0.83%) |
Sep 10, 2014 | 80.96 | 83.18 | 80.15 | 82.64 | 2,197,350 | +1.76(+2.18%) |
Sep 09, 2014 | 82.72 | 82.85 | 80.62 | 80.88 | 1,702,452 | -1.55(-1.88%) |
Sep 08, 2014 | 83.21 | 83.31 | 82.34 | 82.43 | 1,618,759 | -0.85(-1.02%) |
Sep 05, 2014 | 81.89 | 83.50 | 80.68 | 83.28 | 2,480,277 | +1.37(+1.67%) |
Sep 04, 2014 | 83.28 | 84.24 | 81.57 | 81.91 | 2,280,584 | -1.38(-1.66%) |
Sep 03, 2014 | 85.35 | 86.88 | 83.05 | 83.29 | 3,207,424 | -1.67(-1.97%) |