Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 60.04 | 60.24 | 58.14 | 59.40 | 8,631,711 | -3.77(-5.96%) |
Nov 26, 2014 | 63.94 | 63.17 | 63.17 | 63.17 | 5,189,534 | -1.04(-1.61%) |
Nov 25, 2014 | 65.46 | 65.74 | 64.03 | 64.21 | 3,920,949 | -0.97(-1.48%) |
Nov 24, 2014 | 65.45 | 65.75 | 64.76 | 65.17 | 4,319,086 | -0.24(-0.37%) |
Nov 21, 2014 | 65.17 | 65.61 | 64.29 | 65.41 | 4,082,291 | +1.29(+2.02%) |
Nov 20, 2014 | 63.46 | 64.32 | 63.29 | 64.12 | 3,656,062 | +0.77(+1.22%) |
Nov 19, 2014 | 63.80 | 64.43 | 63.13 | 63.35 | 5,022,397 | -0.50(-0.78%) |
Nov 18, 2014 | 63.66 | 64.31 | 63.33 | 63.84 | 3,692,440 | +0.20(+0.32%) |
Nov 17, 2014 | 63.03 | 64.03 | 62.96 | 63.64 | 5,035,025 | +0.43(+0.67%) |
Nov 14, 2014 | 63.71 | 64.01 | 62.06 | 63.21 | 5,123,934 | -0.16(-0.25%) |
Nov 13, 2014 | 64.46 | 64.49 | 62.26 | 63.37 | 6,471,398 | -1.31(-2.03%) |
Nov 12, 2014 | 64.28 | 65.54 | 63.94 | 64.68 | 4,165,681 | -0.09(-0.14%) |
Nov 11, 2014 | 65.12 | 65.22 | 64.04 | 64.77 | 6,185,812 | -0.37(-0.57%) |
Nov 10, 2014 | 65.66 | 66.15 | 64.64 | 65.15 | 5,884,060 | +0.23(+0.35%) |
Nov 07, 2014 | 64.45 | 65.90 | 64.34 | 64.92 | 5,573,451 | +0.35(+0.54%) |
Nov 06, 2014 | 62.69 | 64.61 | 62.47 | 64.57 | 6,128,859 | +1.16(+1.83%) |
Nov 05, 2014 | 61.68 | 63.67 | 61.26 | 63.41 | 5,405,007 | +2.14(+3.50%) |
Nov 04, 2014 | 61.86 | 61.95 | 60.46 | 61.26 | 5,022,543 | -1.40(-2.23%) |
Nov 03, 2014 | 63.77 | 64.33 | 62.34 | 62.66 | 6,553,454 | -1.70(-2.64%) |
Oct 31, 2014 | 63.18 | 64.44 | 61.94 | 64.37 | 6,354,993 | +1.67(+2.66%) |
Oct 30, 2014 | 62.78 | 64.45 | 61.80 | 62.70 | 7,858,701 | -1.75(-2.71%) |
Oct 29, 2014 | 65.54 | 66.15 | 63.77 | 64.45 | 4,400,447 | -0.31(-0.48%) |
Oct 28, 2014 | 63.62 | 64.98 | 63.00 | 64.76 | 3,677,854 | +1.82(+2.89%) |
Oct 27, 2014 | 64.00 | 65.15 | 62.34 | 62.94 | 5,152,404 | -2.21(-3.39%) |
Oct 24, 2014 | 65.06 | 65.51 | 64.07 | 65.15 | 3,088,461 | -0.12(-0.18%) |
Oct 23, 2014 | 64.36 | 65.95 | 63.83 | 65.26 | 4,753,657 | +1.96(+3.09%) |
Oct 22, 2014 | 65.21 | 65.40 | 63.21 | 63.30 | 3,752,573 | -1.69(-2.60%) |
Oct 21, 2014 | 63.62 | 65.16 | 63.32 | 64.99 | 4,140,656 | +2.10(+3.34%) |
Oct 20, 2014 | 62.47 | 62.99 | 61.73 | 62.89 | 4,040,510 | +0.48(+0.77%) |
Oct 17, 2014 | 63.51 | 64.60 | 61.55 | 62.42 | 6,117,737 | -0.68(-1.08%) |
Oct 16, 2014 | 60.48 | 63.47 | 60.20 | 63.10 | 6,175,797 | +1.10(+1.77%) |
Oct 15, 2014 | 59.96 | 62.21 | 59.59 | 62.00 | 7,637,822 | +1.30(+2.15%) |
Oct 14, 2014 | 60.35 | 62.10 | 59.87 | 60.70 | 6,245,411 | +0.40(+0.66%) |
Oct 13, 2014 | 62.30 | 63.14 | 60.19 | 60.30 | 5,892,311 | -2.01(-3.23%) |
Oct 10, 2014 | 63.30 | 63.93 | 61.82 | 62.31 | 6,427,460 | -0.90(-1.43%) |
Oct 09, 2014 | 65.12 | 65.30 | 62.93 | 63.21 | 5,929,586 | -2.30(-3.50%) |
Oct 08, 2014 | 64.74 | 65.54 | 63.13 | 65.51 | 7,066,322 | +0.21(+0.33%) |
Oct 07, 2014 | 64.92 | 66.40 | 64.84 | 65.30 | 5,418,540 | +0.13(+0.20%) |
Oct 06, 2014 | 65.24 | 65.79 | 64.79 | 65.16 | 4,853,505 | +0.04(+0.05%) |
Oct 03, 2014 | 65.93 | 65.94 | 64.63 | 65.13 | 5,007,285 | -0.61(-0.93%) |
Oct 02, 2014 | 66.21 | 66.64 | 64.59 | 65.74 | 7,629,394 | -0.31(-0.47%) |
Oct 01, 2014 | 67.52 | 67.99 | 65.65 | 66.05 | 7,402,353 | -1.38(-2.05%) |
Sep 30, 2014 | 69.30 | 69.48 | 66.66 | 67.43 | 10,123,000 | -1.77(-2.56%) |
Sep 29, 2014 | 68.88 | 69.35 | 68.27 | 69.20 | 2,980,912 | -0.35(-0.51%) |
Sep 26, 2014 | 69.24 | 69.83 | 68.74 | 69.56 | 3,151,925 | +0.51(+0.73%) |
Sep 25, 2014 | 69.87 | 69.93 | 68.49 | 69.05 | 4,000,692 | -0.82(-1.18%) |
Sep 24, 2014 | 69.86 | 70.36 | 68.81 | 69.88 | 4,112,431 | +0.04(+0.05%) |
Sep 23, 2014 | 69.69 | 70.05 | 69.33 | 69.84 | 3,825,000 | +0.11(+0.15%) |
Sep 22, 2014 | 71.02 | 71.18 | 69.22 | 69.74 | 4,607,591 | -1.36(-1.91%) |
Sep 19, 2014 | 71.76 | 71.94 | 71.03 | 71.09 | 5,347,805 | -0.32(-0.45%) |
Sep 18, 2014 | 71.88 | 72.09 | 71.13 | 71.41 | 2,748,866 | -0.28(-0.40%) |
Sep 17, 2014 | 73.31 | 73.34 | 71.27 | 71.69 | 3,899,219 | -1.28(-1.75%) |
Sep 16, 2014 | 72.04 | 73.42 | 71.93 | 72.97 | 3,064,671 | +0.93(+1.29%) |
Sep 15, 2014 | 71.58 | 72.24 | 71.15 | 72.04 | 3,177,959 | +0.58(+0.82%) |
Sep 12, 2014 | 72.79 | 72.81 | 71.16 | 71.45 | 3,635,998 | -1.64(-2.24%) |
Sep 11, 2014 | 71.74 | 73.13 | 71.60 | 73.09 | 3,534,895 | +0.89(+1.23%) |
Sep 10, 2014 | 72.01 | 72.18 | 71.01 | 72.21 | 5,458,443 | +0.18(+0.25%) |
Sep 09, 2014 | 72.69 | 72.86 | 71.55 | 72.03 | 4,329,713 | -0.78(-1.07%) |
Sep 08, 2014 | 73.31 | 73.31 | 72.07 | 72.81 | 2,908,647 | -0.81(-1.10%) |
Sep 05, 2014 | 73.69 | 73.92 | 72.59 | 73.62 | 3,304,813 | -0.07(-0.10%) |
Sep 04, 2014 | 75.03 | 75.11 | 73.30 | 73.69 | 4,216,801 | -1.32(-1.76%) |
Sep 03, 2014 | 75.19 | 75.52 | 74.96 | 75.01 | 2,378,722 | +0.44(+0.59%) |