Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 63.30 | 63.37 | 61.93 | 61.98 | 294,464 | -1.32(-2.09%) |
Nov 26, 2014 | 63.29 | 63.31 | 63.31 | 63.31 | 210,383 | +0.08(+0.12%) |
Nov 25, 2014 | 63.57 | 63.85 | 62.75 | 63.23 | 404,564 | -0.49(-0.77%) |
Nov 24, 2014 | 64.86 | 64.90 | 63.65 | 63.72 | 311,615 | -0.92(-1.42%) |
Nov 21, 2014 | 65.75 | 66.00 | 64.48 | 64.64 | 201,752 | -0.23(-0.36%) |
Nov 20, 2014 | 64.06 | 64.94 | 63.81 | 64.87 | 249,954 | +0.83(+1.29%) |
Nov 19, 2014 | 64.40 | 64.74 | 63.59 | 64.04 | 549,105 | -0.15(-0.23%) |
Nov 18, 2014 | 63.16 | 64.22 | 62.95 | 64.19 | 455,418 | +1.28(+2.03%) |
Nov 17, 2014 | 62.66 | 63.15 | 62.37 | 62.91 | 291,775 | +0.08(+0.13%) |
Nov 14, 2014 | 62.51 | 62.85 | 62.22 | 62.83 | 232,349 | +0.33(+0.52%) |
Nov 13, 2014 | 62.97 | 63.12 | 62.43 | 62.50 | 241,134 | -0.23(-0.36%) |
Nov 12, 2014 | 62.22 | 62.82 | 62.08 | 62.73 | 242,750 | +0.47(+0.76%) |
Nov 11, 2014 | 61.78 | 62.34 | 61.18 | 62.25 | 278,440 | +0.79(+1.28%) |
Nov 10, 2014 | 62.02 | 62.02 | 61.32 | 61.47 | 186,470 | -0.36(-0.58%) |
Nov 07, 2014 | 60.75 | 61.84 | 60.48 | 61.83 | 340,191 | +1.10(+1.80%) |
Nov 06, 2014 | 61.13 | 61.73 | 60.72 | 60.73 | 289,073 | -0.40(-0.66%) |
Nov 05, 2014 | 62.07 | 62.27 | 61.11 | 61.13 | 500,942 | -0.60(-0.97%) |
Nov 04, 2014 | 62.12 | 62.36 | 61.52 | 61.74 | 441,402 | -0.45(-0.73%) |
Nov 03, 2014 | 60.83 | 62.69 | 60.41 | 62.19 | 620,143 | +1.59(+2.63%) |
Oct 31, 2014 | 60.59 | 60.99 | 60.19 | 60.60 | 451,617 | +0.42(+0.71%) |
Oct 30, 2014 | 60.70 | 60.70 | 59.78 | 60.17 | 461,180 | -0.87(-1.43%) |
Oct 29, 2014 | 61.40 | 61.79 | 60.15 | 61.04 | 403,434 | -0.31(-0.51%) |
Oct 28, 2014 | 60.06 | 61.42 | 59.72 | 61.35 | 517,320 | +1.27(+2.11%) |
Oct 27, 2014 | 60.38 | 60.71 | 60.98 | 60.09 | 526,687 | -0.89(-1.46%) |
Oct 24, 2014 | 60.93 | 61.21 | 60.60 | 60.98 | 306,997 | +0.06(+0.09%) |
Oct 23, 2014 | 60.77 | 61.31 | 60.39 | 60.92 | 352,640 | +0.64(+1.06%) |
Oct 22, 2014 | 60.87 | 61.80 | 60.24 | 60.29 | 367,048 | -0.39(-0.64%) |
Oct 21, 2014 | 59.54 | 60.70 | 59.36 | 60.68 | 487,732 | +1.28(+2.16%) |
Oct 20, 2014 | 59.25 | 59.55 | 58.84 | 59.40 | 523,596 | +0.13(+0.23%) |
Oct 17, 2014 | 59.40 | 59.78 | 58.98 | 59.26 | 529,165 | +0.56(+0.95%) |
Oct 16, 2014 | 58.35 | 59.06 | 58.28 | 58.70 | 820,668 | +0.28(+0.48%) |
Oct 15, 2014 | 56.88 | 58.56 | 55.93 | 58.42 | 832,870 | +1.33(+2.33%) |
Oct 14, 2014 | 56.81 | 57.60 | 56.59 | 57.09 | 307,988 | +0.31(+0.55%) |
Oct 13, 2014 | 57.64 | 58.59 | 56.61 | 56.78 | 331,223 | -1.17(-2.01%) |
Oct 10, 2014 | 58.21 | 58.43 | 57.33 | 57.95 | 488,724 | -0.17(-0.29%) |
Oct 09, 2014 | 59.37 | 59.40 | 58.02 | 58.12 | 324,254 | -1.61(-2.69%) |
Oct 08, 2014 | 58.48 | 59.77 | 58.22 | 59.72 | 411,128 | +1.17(+1.99%) |
Oct 07, 2014 | 58.82 | 59.08 | 58.50 | 58.55 | 340,427 | -0.54(-0.91%) |
Oct 06, 2014 | 58.85 | 59.52 | 58.84 | 59.09 | 402,658 | +0.25(+0.43%) |
Oct 03, 2014 | 59.40 | 59.56 | 58.70 | 58.84 | 402,554 | -0.32(-0.54%) |
Oct 02, 2014 | 58.82 | 59.35 | 58.19 | 59.15 | 324,729 | +0.03(+0.05%) |
Oct 01, 2014 | 59.38 | 59.79 | 58.50 | 59.13 | 525,809 | -0.48(-0.81%) |
Sep 30, 2014 | 59.89 | 59.89 | 59.27 | 59.61 | 294,968 | -0.45(-0.75%) |
Sep 29, 2014 | 59.64 | 60.14 | 59.21 | 60.06 | 200,922 | +0.08(+0.14%) |
Sep 26, 2014 | 60.22 | 60.22 | 59.69 | 59.98 | 335,341 | -0.16(-0.27%) |
Sep 25, 2014 | 60.79 | 60.96 | 59.94 | 60.14 | 220,274 | -0.82(-1.35%) |
Sep 24, 2014 | 61.11 | 61.19 | 60.39 | 60.96 | 474,932 | -0.09(-0.15%) |
Sep 23, 2014 | 61.72 | 62.06 | 61.00 | 61.05 | 259,928 | -0.89(-1.44%) |
Sep 22, 2014 | 62.95 | 62.95 | 61.88 | 61.94 | 225,144 | -1.01(-1.61%) |
Sep 19, 2014 | 63.24 | 63.53 | 62.68 | 62.95 | 346,388 | -0.16(-0.26%) |
Sep 18, 2014 | 63.26 | 63.41 | 62.90 | 63.12 | 232,484 | -0.01(-0.02%) |
Sep 17, 2014 | 63.47 | 63.47 | 62.97 | 63.13 | 230,924 | -0.11(-0.17%) |
Sep 16, 2014 | 63.54 | 63.97 | 62.98 | 63.24 | 403,857 | -0.15(-0.23%) |
Sep 15, 2014 | 63.45 | 63.80 | 63.17 | 63.38 | 242,469 | -0.12(-0.19%) |
Sep 12, 2014 | 63.74 | 64.05 | 63.31 | 63.50 | 306,196 | -0.30(-0.47%) |
Sep 11, 2014 | 63.69 | 64.10 | 63.34 | 63.80 | 381,152 | -0.03(-0.04%) |
Sep 10, 2014 | 63.60 | 63.97 | 63.16 | 63.83 | 314,471 | +0.23(+0.37%) |
Sep 09, 2014 | 64.12 | 64.12 | 63.26 | 63.60 | 317,759 | -0.52(-0.81%) |
Sep 08, 2014 | 63.35 | 64.25 | 63.15 | 64.11 | 371,500 | +0.64(+1.01%) |
Sep 05, 2014 | 62.87 | 63.54 | 62.56 | 63.47 | 386,714 | +0.57(+0.91%) |
Sep 04, 2014 | 63.02 | 63.63 | 62.56 | 62.90 | 246,121 | -0.13(-0.21%) |
Sep 03, 2014 | 62.97 | 63.39 | 62.51 | 63.03 | 158,777 | +0.10(+0.16%) |