Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 64.72 | 64.72 | 62.32 | 62.48 | 1,609,027 | -2.89(-4.43%) |
Nov 26, 2014 | 65.16 | 65.37 | 65.37 | 65.37 | 852,057 | +0.27(+0.42%) |
Nov 25, 2014 | 65.45 | 66.01 | 65.02 | 65.10 | 1,205,388 | -0.66(-1.01%) |
Nov 24, 2014 | 66.23 | 66.27 | 65.39 | 65.76 | 2,089,028 | -0.43(-0.65%) |
Nov 21, 2014 | 65.75 | 67.01 | 65.75 | 66.19 | 2,405,949 | +1.39(+2.15%) |
Nov 20, 2014 | 64.03 | 64.80 | 63.87 | 64.80 | 1,619,456 | +0.55(+0.86%) |
Nov 19, 2014 | 64.38 | 64.45 | 63.81 | 64.25 | 1,957,881 | -0.17(-0.26%) |
Nov 18, 2014 | 63.37 | 64.49 | 63.07 | 64.41 | 1,262,706 | +1.16(+1.83%) |
Nov 17, 2014 | 63.16 | 63.35 | 63.00 | 63.25 | 863,806 | -0.17(-0.27%) |
Nov 14, 2014 | 63.20 | 63.45 | 62.88 | 63.43 | 960,382 | +0.46(+0.73%) |
Nov 13, 2014 | 63.50 | 63.51 | 62.59 | 62.97 | 978,630 | -0.37(-0.58%) |
Nov 12, 2014 | 63.42 | 63.56 | 62.85 | 63.34 | 1,674,317 | -0.20(-0.32%) |
Nov 11, 2014 | 63.12 | 63.74 | 62.87 | 63.54 | 1,880,500 | +0.37(+0.58%) |
Nov 10, 2014 | 62.08 | 63.27 | 62.01 | 63.17 | 3,494,355 | +1.03(+1.66%) |
Nov 07, 2014 | 62.11 | 62.15 | 61.21 | 62.14 | 2,399,532 | +0.01(+0.01%) |
Nov 06, 2014 | 61.95 | 63.03 | 61.48 | 62.13 | 2,115,460 | +0.32(+0.51%) |
Nov 05, 2014 | 61.05 | 61.98 | 61.02 | 61.81 | 1,493,760 | +1.15(+1.89%) |
Nov 04, 2014 | 62.14 | 62.24 | 60.28 | 60.67 | 3,466,522 | -1.14(-1.84%) |
Nov 03, 2014 | 62.17 | 62.58 | 61.57 | 61.81 | 3,299,818 | +0.94(+1.55%) |
Oct 31, 2014 | 59.01 | 61.51 | 58.36 | 60.87 | 4,463,392 | +3.77(+6.61%) |
Oct 30, 2014 | 55.76 | 57.26 | 55.76 | 57.09 | 2,550,682 | +0.94(+1.68%) |
Oct 29, 2014 | 57.62 | 57.91 | 55.82 | 56.15 | 3,723,512 | -1.53(-2.65%) |
Oct 28, 2014 | 56.50 | 57.68 | 56.15 | 57.68 | 2,129,638 | +1.67(+2.97%) |
Oct 27, 2014 | 57.81 | 58.44 | 55.53 | 56.01 | 3,792,975 | -2.43(-4.15%) |
Oct 24, 2014 | 58.75 | 58.76 | 57.42 | 58.44 | 2,078,810 | -0.33(-0.56%) |
Oct 23, 2014 | 59.05 | 59.43 | 58.39 | 58.77 | 1,810,905 | +0.28(+0.48%) |
Oct 22, 2014 | 59.21 | 59.61 | 58.46 | 58.49 | 1,955,289 | -0.35(-0.60%) |
Oct 21, 2014 | 58.15 | 59.03 | 56.97 | 58.85 | 1,450,882 | +1.67(+2.91%) |
Oct 20, 2014 | 56.37 | 57.18 | 56.12 | 57.18 | 2,167,934 | +0.57(+1.00%) |
Oct 17, 2014 | 56.70 | 57.39 | 56.36 | 56.62 | 1,654,722 | +0.60(+1.08%) |
Oct 16, 2014 | 54.27 | 56.19 | 54.27 | 56.01 | 1,792,391 | +0.66(+1.18%) |
Oct 15, 2014 | 54.14 | 55.55 | 53.03 | 55.36 | 2,212,627 | +0.49(+0.89%) |
Oct 14, 2014 | 54.11 | 55.98 | 54.06 | 54.87 | 2,814,189 | +1.00(+1.86%) |
Oct 13, 2014 | 56.19 | 56.54 | 53.84 | 53.87 | 2,493,328 | -2.33(-4.14%) |
Oct 10, 2014 | 57.10 | 57.25 | 55.58 | 56.19 | 3,498,963 | -1.12(-1.95%) |
Oct 09, 2014 | 58.95 | 59.03 | 57.30 | 57.31 | 1,792,543 | -1.73(-2.94%) |
Oct 08, 2014 | 58.38 | 59.16 | 57.62 | 59.04 | 2,001,227 | +0.57(+0.97%) |
Oct 07, 2014 | 59.37 | 59.44 | 58.47 | 58.48 | 1,722,842 | -1.39(-2.33%) |
Oct 06, 2014 | 59.83 | 60.26 | 59.66 | 59.87 | 1,347,136 | +0.41(+0.70%) |
Oct 03, 2014 | 59.55 | 60.13 | 59.27 | 59.46 | 2,494,191 | +0.26(+0.43%) |
Oct 02, 2014 | 59.36 | 59.52 | 58.28 | 59.20 | 2,386,610 | -0.32(-0.53%) |
Oct 01, 2014 | 60.80 | 60.80 | 59.38 | 59.52 | 1,871,775 | -1.43(-2.35%) |
Sep 30, 2014 | 62.03 | 62.18 | 60.83 | 60.95 | 1,390,149 | -1.12(-1.81%) |
Sep 29, 2014 | 61.91 | 62.35 | 61.60 | 62.07 | 902,343 | -0.22(-0.35%) |
Sep 26, 2014 | 62.01 | 62.40 | 61.81 | 62.29 | 939,158 | +0.34(+0.55%) |
Sep 25, 2014 | 63.08 | 63.25 | 61.95 | 61.95 | 1,366,512 | -1.45(-2.29%) |
Sep 24, 2014 | 62.61 | 63.46 | 62.43 | 63.40 | 1,270,552 | +1.03(+1.66%) |
Sep 23, 2014 | 63.20 | 63.20 | 62.35 | 62.37 | 1,004,216 | -0.79(-1.25%) |
Sep 22, 2014 | 63.83 | 63.91 | 63.11 | 63.16 | 1,363,775 | -0.74(-1.16%) |
Sep 19, 2014 | 64.00 | 64.18 | 63.64 | 63.90 | 2,293,858 | +0.14(+0.21%) |
Sep 18, 2014 | 63.33 | 63.78 | 63.24 | 63.77 | 1,268,784 | +0.81(+1.28%) |
Sep 17, 2014 | 63.24 | 63.44 | 62.84 | 62.96 | 1,638,103 | -0.12(-0.19%) |
Sep 16, 2014 | 62.55 | 63.33 | 62.27 | 63.08 | 1,720,692 | +0.60(+0.95%) |
Sep 15, 2014 | 62.61 | 62.74 | 62.06 | 62.49 | 1,495,496 | -0.09(-0.14%) |
Sep 12, 2014 | 62.24 | 63.66 | 62.05 | 62.58 | 2,974,158 | +0.53(+0.86%) |
Sep 11, 2014 | 62.55 | 64.20 | 61.75 | 62.04 | 7,485,989 | -0.66(-1.06%) |
Sep 10, 2014 | 62.24 | 62.73 | 61.98 | 62.70 | 1,530,542 | +0.46(+0.74%) |
Sep 09, 2014 | 62.43 | 62.70 | 62.16 | 62.25 | 1,440,409 | -0.32(-0.50%) |
Sep 08, 2014 | 62.61 | 62.99 | 62.37 | 62.56 | 1,503,564 | +0.02(+0.02%) |
Sep 05, 2014 | 62.03 | 62.56 | 61.90 | 62.55 | 1,107,124 | +0.59(+0.96%) |
Sep 04, 2014 | 62.20 | 62.73 | 61.88 | 61.95 | 1,258,311 | -0.26(-0.41%) |
Sep 03, 2014 | 62.55 | 62.79 | 62.13 | 62.21 | 1,799,695 | -0.12(-0.19%) |