Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 58.61 | 58.61 | 55.44 | 55.61 | 3,955,836 | -4.06(-6.80%) |
Nov 26, 2014 | 61.32 | 59.67 | 59.67 | 59.67 | 2,557,775 | -1.75(-2.85%) |
Nov 25, 2014 | 61.29 | 61.58 | 60.92 | 61.42 | 2,203,338 | +0.31(+0.51%) |
Nov 24, 2014 | 62.18 | 62.21 | 60.53 | 61.11 | 2,534,007 | -0.81(-1.31%) |
Nov 21, 2014 | 61.51 | 62.33 | 61.41 | 61.92 | 2,763,403 | +1.48(+2.44%) |
Nov 20, 2014 | 58.96 | 60.90 | 58.94 | 60.45 | 1,853,190 | +1.13(+1.90%) |
Nov 19, 2014 | 59.29 | 59.64 | 58.91 | 59.32 | 2,105,543 | +0.35(+0.59%) |
Nov 18, 2014 | 57.33 | 59.01 | 57.33 | 58.97 | 2,581,593 | +2.08(+3.66%) |
Nov 17, 2014 | 57.80 | 57.91 | 56.79 | 56.89 | 1,868,226 | -0.97(-1.68%) |
Nov 14, 2014 | 58.15 | 58.61 | 57.57 | 57.86 | 2,279,958 | -0.35(-0.60%) |
Nov 13, 2014 | 58.99 | 59.39 | 57.60 | 58.21 | 1,653,275 | -0.77(-1.30%) |
Nov 12, 2014 | 58.67 | 59.09 | 58.44 | 58.98 | 1,267,005 | +0.04(+0.08%) |
Nov 11, 2014 | 58.94 | 59.07 | 58.58 | 58.94 | 1,583,629 | -0.05(-0.09%) |
Nov 10, 2014 | 59.33 | 59.88 | 58.77 | 58.99 | 1,773,513 | -0.30(-0.50%) |
Nov 07, 2014 | 58.76 | 59.72 | 58.75 | 59.29 | 2,220,843 | +0.55(+0.94%) |
Nov 06, 2014 | 58.40 | 58.90 | 58.10 | 58.73 | 1,920,535 | +0.15(+0.26%) |
Nov 05, 2014 | 57.32 | 58.78 | 57.24 | 58.58 | 2,149,975 | +1.55(+2.71%) |
Nov 04, 2014 | 58.50 | 58.56 | 56.91 | 57.03 | 2,097,613 | -1.80(-3.06%) |
Nov 03, 2014 | 59.49 | 59.89 | 58.64 | 58.83 | 1,871,236 | -0.50(-0.84%) |
Oct 31, 2014 | 59.21 | 60.26 | 57.97 | 59.33 | 3,507,960 | -0.07(-0.12%) |
Oct 30, 2014 | 58.16 | 59.88 | 58.16 | 59.40 | 2,068,657 | +0.80(+1.36%) |
Oct 29, 2014 | 59.66 | 59.85 | 58.15 | 58.61 | 1,613,677 | -0.97(-1.62%) |
Oct 28, 2014 | 58.55 | 59.67 | 58.03 | 59.57 | 1,627,579 | +1.26(+2.16%) |
Oct 27, 2014 | 58.04 | 58.35 | 58.09 | 58.31 | 1,894,377 | +0.22(+0.38%) |
Oct 24, 2014 | 58.20 | 58.21 | 57.19 | 58.09 | 1,370,771 | +0.30(+0.53%) |
Oct 23, 2014 | 55.78 | 58.24 | 55.37 | 57.78 | 2,969,350 | +2.67(+4.85%) |
Oct 22, 2014 | 57.17 | 57.33 | 55.01 | 55.11 | 2,777,017 | -2.07(-3.61%) |
Oct 21, 2014 | 56.22 | 57.20 | 56.21 | 57.17 | 2,031,413 | +1.39(+2.48%) |
Oct 20, 2014 | 55.42 | 55.63 | 55.42 | 55.79 | 1,352,684 | +0.12(+0.21%) |
Oct 17, 2014 | 55.45 | 56.41 | 55.26 | 55.67 | 2,148,686 | +1.03(+1.88%) |
Oct 16, 2014 | 54.04 | 55.42 | 53.24 | 54.64 | 3,008,493 | -0.49(-0.89%) |
Oct 15, 2014 | 54.11 | 55.43 | 53.05 | 55.14 | 2,041,526 | +0.10(+0.18%) |
Oct 14, 2014 | 55.53 | 56.48 | 54.84 | 55.04 | 2,029,712 | -0.17(-0.31%) |
Oct 13, 2014 | 56.40 | 57.15 | 55.19 | 55.21 | 1,483,171 | -1.03(-1.83%) |
Oct 10, 2014 | 56.99 | 57.67 | 56.35 | 56.24 | 1,895,301 | -0.88(-1.53%) |
Oct 09, 2014 | 58.25 | 58.43 | 57.09 | 57.11 | 1,553,118 | -1.26(-2.16%) |
Oct 08, 2014 | 57.17 | 58.44 | 56.58 | 58.37 | 2,481,295 | +1.20(+2.10%) |
Oct 07, 2014 | 58.72 | 58.78 | 57.11 | 57.17 | 2,370,702 | -1.86(-3.15%) |
Oct 06, 2014 | 59.29 | 59.51 | 58.46 | 59.03 | 1,144,135 | +0.01(+0.02%) |
Oct 03, 2014 | 59.15 | 59.58 | 58.90 | 59.03 | 1,838,811 | +0.28(+0.47%) |
Oct 02, 2014 | 58.97 | 59.36 | 58.29 | 58.75 | 1,853,872 | -0.18(-0.30%) |
Oct 01, 2014 | 59.96 | 59.96 | 58.88 | 58.93 | 2,674,411 | -0.80(-1.35%) |
Sep 30, 2014 | 60.19 | 60.46 | 59.49 | 59.73 | 2,355,488 | -0.52(-0.86%) |
Sep 29, 2014 | 59.82 | 60.72 | 59.76 | 60.25 | 1,524,992 | -0.25(-0.41%) |
Sep 26, 2014 | 59.92 | 60.64 | 59.86 | 60.50 | 2,190,499 | +0.82(+1.38%) |
Sep 25, 2014 | 60.66 | 60.86 | 59.65 | 59.68 | 2,195,447 | -1.05(-1.72%) |
Sep 24, 2014 | 60.95 | 61.16 | 60.42 | 60.73 | 3,206,459 | -0.24(-0.40%) |
Sep 23, 2014 | 60.64 | 61.18 | 59.96 | 60.97 | 2,227,918 | -0.33(-0.54%) |
Sep 22, 2014 | 62.42 | 62.68 | 61.06 | 61.30 | 2,043,698 | -1.55(-2.46%) |
Sep 19, 2014 | 63.37 | 63.44 | 62.71 | 62.84 | 1,763,463 | -0.21(-0.34%) |
Sep 18, 2014 | 62.54 | 63.10 | 62.30 | 63.06 | 1,937,124 | +0.77(+1.23%) |
Sep 17, 2014 | 62.55 | 62.95 | 62.14 | 62.29 | 1,267,814 | +0.00(+0.00%) |
Sep 16, 2014 | 62.29 | 62.67 | 62.00 | 62.29 | 1,669,190 | -0.09(-0.14%) |
Sep 15, 2014 | 62.57 | 62.62 | 61.95 | 62.38 | 1,027,774 | -0.21(-0.34%) |
Sep 12, 2014 | 63.29 | 63.41 | 62.51 | 62.59 | 1,810,219 | -0.67(-1.06%) |
Sep 11, 2014 | 62.50 | 63.35 | 62.23 | 63.27 | 2,137,625 | +0.47(+0.74%) |
Sep 10, 2014 | 64.20 | 64.60 | 62.65 | 62.80 | 3,200,283 | -1.64(-2.54%) |
Sep 09, 2014 | 65.40 | 65.53 | 64.28 | 64.44 | 1,169,133 | -1.06(-1.62%) |
Sep 08, 2014 | 65.79 | 65.90 | 65.04 | 65.50 | 959,524 | -0.37(-0.56%) |
Sep 05, 2014 | 65.00 | 65.88 | 64.63 | 65.87 | 1,078,371 | +0.78(+1.20%) |
Sep 04, 2014 | 65.55 | 66.00 | 64.95 | 65.09 | 1,133,907 | -0.44(-0.67%) |
Sep 03, 2014 | 66.34 | 66.35 | 65.43 | 65.53 | 770,471 | -0.47(-0.72%) |