Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 61.80 | 62.49 | 61.76 | 62.12 | 850,053 | +0.52(+0.85%) |
Nov 26, 2014 | 61.38 | 61.60 | 61.60 | 61.60 | 1,628,791 | +0.39(+0.64%) |
Nov 25, 2014 | 61.18 | 61.35 | 60.66 | 61.21 | 2,025,880 | +0.01(+0.01%) |
Nov 24, 2014 | 60.48 | 61.28 | 60.23 | 61.20 | 2,437,073 | +1.07(+1.79%) |
Nov 21, 2014 | 60.32 | 60.47 | 59.94 | 60.13 | 2,393,544 | +0.51(+0.86%) |
Nov 20, 2014 | 59.94 | 60.08 | 59.39 | 59.61 | 3,068,882 | -0.65(-1.08%) |
Nov 19, 2014 | 61.25 | 61.25 | 60.18 | 60.26 | 2,429,875 | -0.97(-1.58%) |
Nov 18, 2014 | 60.69 | 61.40 | 60.55 | 61.23 | 1,613,519 | +0.49(+0.81%) |
Nov 17, 2014 | 60.78 | 61.12 | 60.55 | 60.74 | 2,057,272 | +0.01(+0.01%) |
Nov 14, 2014 | 60.97 | 61.20 | 60.62 | 60.73 | 2,147,107 | -0.23(-0.38%) |
Nov 13, 2014 | 60.75 | 61.23 | 60.68 | 60.97 | 2,955,397 | +0.32(+0.52%) |
Nov 12, 2014 | 59.95 | 60.78 | 59.94 | 60.65 | 3,464,599 | +0.48(+0.80%) |
Nov 11, 2014 | 59.80 | 60.51 | 59.80 | 60.16 | 1,965,217 | +0.39(+0.64%) |
Nov 10, 2014 | 59.30 | 59.79 | 59.07 | 59.78 | 2,754,976 | +0.62(+1.05%) |
Nov 07, 2014 | 60.29 | 60.32 | 58.94 | 59.16 | 2,983,534 | -1.01(-1.67%) |
Nov 06, 2014 | 59.92 | 60.32 | 59.61 | 60.16 | 2,043,979 | +0.52(+0.87%) |
Nov 05, 2014 | 60.32 | 60.46 | 59.34 | 59.64 | 2,124,524 | -0.45(-0.75%) |
Nov 04, 2014 | 59.64 | 60.26 | 59.32 | 60.10 | 2,939,277 | +0.70(+1.18%) |
Nov 03, 2014 | 59.45 | 59.65 | 59.23 | 59.39 | 2,151,385 | +0.08(+0.13%) |
Oct 31, 2014 | 59.61 | 59.81 | 59.11 | 59.32 | 4,271,074 | +0.22(+0.37%) |
Oct 30, 2014 | 58.90 | 59.41 | 58.46 | 59.10 | 4,226,375 | +0.08(+0.14%) |
Oct 29, 2014 | 59.13 | 59.61 | 58.74 | 59.02 | 2,526,573 | -0.31(-0.52%) |
Oct 28, 2014 | 59.39 | 59.49 | 58.87 | 59.33 | 2,228,129 | +0.06(+0.10%) |
Oct 27, 2014 | 58.38 | 59.47 | 58.27 | 59.27 | 3,137,724 | +0.99(+1.70%) |
Oct 24, 2014 | 57.79 | 58.35 | 57.70 | 58.27 | 2,365,428 | +0.49(+0.85%) |
Oct 23, 2014 | 58.10 | 58.30 | 57.69 | 57.78 | 2,230,514 | +0.34(+0.59%) |
Oct 22, 2014 | 57.54 | 58.01 | 57.30 | 57.44 | 2,302,888 | +0.13(+0.22%) |
Oct 21, 2014 | 56.49 | 57.38 | 56.45 | 57.32 | 2,330,531 | +1.30(+2.32%) |
Oct 20, 2014 | 55.41 | 56.14 | 55.12 | 56.02 | 3,276,926 | +0.37(+0.67%) |
Oct 17, 2014 | 55.02 | 56.10 | 54.97 | 55.64 | 3,703,604 | +1.13(+2.07%) |
Oct 16, 2014 | 54.29 | 55.30 | 54.29 | 54.52 | 4,189,971 | -0.83(-1.50%) |
Oct 15, 2014 | 55.71 | 55.94 | 54.21 | 55.35 | 4,972,450 | -1.02(-1.81%) |
Oct 14, 2014 | 56.16 | 57.09 | 55.98 | 56.37 | 3,676,713 | +0.51(+0.91%) |
Oct 13, 2014 | 57.01 | 57.04 | 55.82 | 55.86 | 3,134,611 | -1.22(-2.13%) |
Oct 10, 2014 | 57.16 | 57.74 | 57.13 | 57.08 | 3,573,966 | +0.09(+0.16%) |
Oct 09, 2014 | 57.83 | 57.95 | 56.97 | 56.99 | 1,927,947 | -0.95(-1.64%) |
Oct 08, 2014 | 56.48 | 57.97 | 56.32 | 57.94 | 2,764,590 | +1.64(+2.91%) |
Oct 07, 2014 | 57.01 | 57.12 | 56.29 | 56.30 | 3,889,824 | -1.00(-1.74%) |
Oct 06, 2014 | 57.94 | 58.16 | 56.91 | 57.30 | 2,246,148 | -0.26(-0.46%) |
Oct 03, 2014 | 57.23 | 57.87 | 57.14 | 57.56 | 3,088,893 | +0.84(+1.48%) |
Oct 02, 2014 | 56.52 | 57.15 | 56.17 | 56.73 | 3,589,918 | +0.36(+0.63%) |
Oct 01, 2014 | 56.70 | 56.86 | 56.06 | 56.37 | 3,471,623 | -0.26(-0.45%) |
Sep 30, 2014 | 57.30 | 57.42 | 56.61 | 56.63 | 2,074,302 | -0.54(-0.94%) |
Sep 29, 2014 | 56.62 | 57.39 | 56.55 | 57.16 | 1,815,445 | +0.22(+0.39%) |
Sep 26, 2014 | 57.31 | 57.49 | 56.57 | 56.94 | 1,835,921 | -0.36(-0.63%) |
Sep 25, 2014 | 58.15 | 58.46 | 57.25 | 57.30 | 2,322,034 | -1.13(-1.93%) |
Sep 24, 2014 | 57.12 | 58.49 | 57.00 | 58.43 | 2,766,494 | +1.35(+2.37%) |
Sep 23, 2014 | 56.97 | 57.31 | 56.81 | 57.08 | 2,080,987 | -0.01(-0.01%) |
Sep 22, 2014 | 57.03 | 57.25 | 56.80 | 57.09 | 1,787,672 | -0.17(-0.29%) |
Sep 19, 2014 | 57.11 | 57.42 | 57.04 | 57.25 | 3,097,169 | +0.50(+0.89%) |
Sep 18, 2014 | 56.55 | 56.88 | 56.36 | 56.75 | 2,170,236 | +0.35(+0.61%) |
Sep 17, 2014 | 56.99 | 56.99 | 56.20 | 56.40 | 2,843,845 | -0.44(-0.78%) |
Sep 16, 2014 | 56.39 | 57.09 | 56.34 | 56.84 | 2,136,297 | +0.44(+0.79%) |
Sep 15, 2014 | 56.64 | 56.83 | 56.28 | 56.40 | 1,779,974 | -0.32(-0.57%) |
Sep 12, 2014 | 56.63 | 56.82 | 56.36 | 56.72 | 2,592,279 | +0.10(+0.17%) |
Sep 11, 2014 | 56.45 | 56.94 | 56.45 | 56.63 | 1,798,440 | -0.17(-0.29%) |
Sep 10, 2014 | 56.88 | 57.04 | 56.60 | 56.79 | 1,765,858 | +0.14(+0.25%) |
Sep 09, 2014 | 56.81 | 56.95 | 56.57 | 56.65 | 2,294,113 | -0.09(-0.16%) |
Sep 08, 2014 | 56.63 | 56.97 | 56.51 | 56.74 | 1,836,414 | +0.07(+0.12%) |
Sep 05, 2014 | 55.90 | 56.77 | 55.84 | 56.67 | 2,583,598 | +0.77(+1.37%) |
Sep 04, 2014 | 56.00 | 56.43 | 55.66 | 55.90 | 2,576,505 | -0.05(-0.09%) |
Sep 03, 2014 | 55.60 | 56.20 | 55.42 | 55.96 | 2,599,007 | +0.41(+0.73%) |