Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 62.99 | 63.07 | 62.91 | 63.05 | 140,098 | +0.14(+0.22%) |
Nov 26, 2014 | 62.89 | 62.91 | 62.91 | 62.91 | 421,177 | +0.11(+0.17%) |
Nov 25, 2014 | 62.63 | 62.81 | 62.60 | 62.80 | 477,312 | +0.26(+0.42%) |
Nov 24, 2014 | 62.50 | 62.63 | 62.42 | 62.54 | 381,846 | +0.01(+0.01%) |
Nov 21, 2014 | 62.40 | 62.55 | 62.38 | 62.53 | 509,826 | +0.15(+0.24%) |
Nov 20, 2014 | 62.39 | 62.47 | 62.25 | 62.38 | 392,556 | +0.15(+0.23%) |
Nov 19, 2014 | 62.20 | 62.35 | 62.09 | 62.23 | 337,379 | -0.15(-0.23%) |
Nov 18, 2014 | 62.37 | 62.47 | 62.34 | 62.38 | 418,726 | +0.05(+0.08%) |
Nov 17, 2014 | 62.54 | 62.55 | 62.29 | 62.33 | 547,362 | -0.18(-0.29%) |
Nov 14, 2014 | 62.37 | 62.55 | 62.33 | 62.51 | 571,846 | +0.07(+0.10%) |
Nov 13, 2014 | 62.40 | 62.47 | 62.35 | 62.45 | 360,751 | +0.00(+0.00%) |
Nov 12, 2014 | 62.55 | 62.59 | 62.39 | 62.45 | 563,949 | +0.04(+0.06%) |
Nov 11, 2014 | 62.41 | 62.45 | 62.35 | 62.41 | 468,352 | -0.03(-0.05%) |
Nov 10, 2014 | 62.54 | 62.58 | 62.39 | 62.44 | 346,873 | -0.15(-0.23%) |
Nov 07, 2014 | 62.44 | 62.64 | 62.39 | 62.58 | 385,219 | +0.25(+0.41%) |
Nov 06, 2014 | 62.37 | 62.45 | 62.29 | 62.33 | 590,096 | -0.12(-0.19%) |
Nov 05, 2014 | 62.38 | 62.46 | 62.34 | 62.45 | 374,160 | +0.02(+0.03%) |
Nov 04, 2014 | 62.43 | 62.55 | 62.42 | 62.42 | 294,070 | +0.01(+0.02%) |
Nov 03, 2014 | 62.53 | 62.55 | 62.32 | 62.41 | 559,570 | -0.18(-0.29%) |
Oct 31, 2014 | 62.55 | 62.65 | 62.44 | 62.59 | 306,210 | +0.04(+0.07%) |
Oct 30, 2014 | 62.56 | 62.71 | 62.44 | 62.55 | 361,022 | +0.12(+0.19%) |
Oct 29, 2014 | 62.62 | 62.66 | 62.27 | 62.43 | 455,349 | -0.25(-0.40%) |
Oct 28, 2014 | 62.77 | 62.81 | 62.65 | 62.69 | 849,376 | -0.16(-0.25%) |
Oct 27, 2014 | 62.78 | 62.77 | 62.76 | 62.85 | 432,831 | +0.08(+0.13%) |
Oct 24, 2014 | 62.75 | 62.84 | 62.69 | 62.77 | 571,957 | +0.04(+0.07%) |
Oct 23, 2014 | 63.07 | 63.07 | 62.60 | 62.72 | 328,297 | -0.10(-0.16%) |
Oct 22, 2014 | 62.89 | 62.92 | 62.78 | 62.82 | 437,663 | -0.05(-0.08%) |
Oct 21, 2014 | 62.90 | 63.05 | 62.79 | 62.88 | 243,626 | +0.04(+0.06%) |
Oct 20, 2014 | 62.88 | 63.09 | 62.79 | 62.84 | 715,167 | -0.09(-0.14%) |
Oct 17, 2014 | 62.77 | 63.00 | 62.73 | 62.93 | 390,581 | -0.02(-0.03%) |
Oct 16, 2014 | 63.42 | 63.42 | 62.74 | 62.95 | 762,228 | -0.06(-0.09%) |
Oct 15, 2014 | 63.51 | 64.17 | 62.92 | 63.01 | 957,891 | +0.04(+0.06%) |
Oct 14, 2014 | 62.98 | 63.10 | 62.88 | 62.97 | 712,978 | +0.04(+0.06%) |
Oct 13, 2014 | 62.87 | 63.01 | 62.80 | 62.93 | 318,084 | +0.15(+0.24%) |
Oct 10, 2014 | 62.72 | 62.79 | 62.64 | 62.78 | 611,688 | +0.06(+0.09%) |
Oct 09, 2014 | 62.69 | 62.82 | 62.68 | 62.72 | 293,957 | -0.22(-0.34%) |
Oct 08, 2014 | 62.67 | 62.94 | 62.42 | 62.94 | 934,818 | +0.39(+0.62%) |
Oct 07, 2014 | 62.51 | 62.55 | 62.38 | 62.55 | 344,954 | +0.22(+0.35%) |
Oct 06, 2014 | 62.23 | 62.43 | 62.21 | 62.33 | 1,128,263 | +0.10(+0.16%) |
Oct 03, 2014 | 62.09 | 62.23 | 61.97 | 62.23 | 689,941 | +0.10(+0.16%) |
Oct 02, 2014 | 62.27 | 62.33 | 62.11 | 62.13 | 657,762 | -0.15(-0.24%) |
Oct 01, 2014 | 62.06 | 62.28 | 62.04 | 62.28 | 746,976 | +0.40(+0.64%) |
Sep 30, 2014 | 61.89 | 61.97 | 61.83 | 61.88 | 547,668 | +0.01(+0.02%) |
Sep 29, 2014 | 61.96 | 61.96 | 61.78 | 61.87 | 507,133 | +0.06(+0.11%) |
Sep 26, 2014 | 61.94 | 61.94 | 61.69 | 61.80 | 496,643 | -0.22(-0.35%) |
Sep 25, 2014 | 61.88 | 62.03 | 61.86 | 62.02 | 331,619 | +0.19(+0.32%) |
Sep 24, 2014 | 61.92 | 61.92 | 61.75 | 61.83 | 234,515 | -0.06(-0.09%) |
Sep 23, 2014 | 61.91 | 61.96 | 61.87 | 61.88 | 491,864 | -0.01(-0.01%) |
Sep 22, 2014 | 61.85 | 61.94 | 61.79 | 61.89 | 662,427 | +0.12(+0.19%) |
Sep 19, 2014 | 61.65 | 61.81 | 61.57 | 61.78 | 270,943 | +0.16(+0.26%) |
Sep 18, 2014 | 61.59 | 61.63 | 61.49 | 61.62 | 303,248 | +0.02(+0.04%) |
Sep 17, 2014 | 61.84 | 61.89 | 61.54 | 61.59 | 316,845 | -0.15(-0.25%) |
Sep 16, 2014 | 61.71 | 61.85 | 61.70 | 61.75 | 312,732 | +0.01(+0.01%) |
Sep 15, 2014 | 61.80 | 61.80 | 61.66 | 61.74 | 1,376,492 | +0.03(+0.05%) |
Sep 12, 2014 | 61.76 | 61.76 | 61.60 | 61.71 | 500,972 | -0.23(-0.37%) |
Sep 11, 2014 | 62.02 | 62.02 | 61.91 | 61.94 | 272,753 | -0.04(-0.06%) |
Sep 10, 2014 | 61.96 | 62.02 | 61.91 | 61.98 | 248,539 | -0.13(-0.21%) |
Sep 09, 2014 | 62.13 | 62.16 | 62.09 | 62.11 | 365,530 | -0.11(-0.17%) |
Sep 08, 2014 | 62.42 | 62.45 | 62.19 | 62.22 | 342,804 | -0.10(-0.16%) |
Sep 05, 2014 | 62.53 | 62.53 | 62.27 | 62.32 | 348,799 | -0.04(-0.07%) |
Sep 04, 2014 | 62.40 | 62.41 | 62.31 | 62.36 | 340,678 | -0.15(-0.24%) |
Sep 03, 2014 | 62.35 | 62.51 | 62.33 | 62.51 | 264,986 | +0.09(+0.15%) |