Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 63.67 | 64.29 | 63.54 | 63.97 | 1,058,312 | +0.69(+1.09%) |
Nov 26, 2014 | 63.71 | 63.28 | 63.28 | 63.28 | 2,179,294 | -0.42(-0.66%) |
Nov 25, 2014 | 64.34 | 64.59 | 63.55 | 63.70 | 3,484,824 | -0.55(-0.85%) |
Nov 24, 2014 | 63.12 | 64.47 | 63.12 | 64.25 | 4,069,508 | +1.20(+1.91%) |
Nov 21, 2014 | 64.17 | 64.17 | 62.92 | 63.05 | 2,846,689 | -0.38(-0.60%) |
Nov 20, 2014 | 62.15 | 64.09 | 61.91 | 63.43 | 4,244,630 | +1.19(+1.90%) |
Nov 19, 2014 | 61.90 | 62.46 | 61.63 | 62.24 | 1,726,728 | +0.40(+0.65%) |
Nov 18, 2014 | 62.06 | 62.23 | 61.35 | 61.84 | 1,875,040 | -0.31(-0.51%) |
Nov 17, 2014 | 62.56 | 62.78 | 61.85 | 62.16 | 2,401,665 | -0.21(-0.34%) |
Nov 14, 2014 | 62.27 | 62.58 | 62.03 | 62.37 | 2,122,302 | +0.31(+0.51%) |
Nov 13, 2014 | 62.02 | 62.51 | 61.57 | 62.05 | 2,027,893 | -0.06(-0.10%) |
Nov 12, 2014 | 60.81 | 62.19 | 60.52 | 62.11 | 2,195,201 | +1.10(+1.80%) |
Nov 11, 2014 | 60.67 | 61.37 | 60.44 | 61.01 | 1,990,574 | +0.24(+0.39%) |
Nov 10, 2014 | 60.89 | 60.97 | 60.43 | 60.78 | 1,897,280 | -0.14(-0.24%) |
Nov 07, 2014 | 61.01 | 61.02 | 60.54 | 60.92 | 2,564,343 | +0.03(+0.05%) |
Nov 06, 2014 | 59.64 | 61.01 | 59.38 | 60.89 | 3,374,941 | +1.46(+2.46%) |
Nov 05, 2014 | 59.27 | 59.65 | 59.16 | 59.43 | 2,663,427 | +0.44(+0.74%) |
Nov 04, 2014 | 58.77 | 59.11 | 58.52 | 58.99 | 1,675,751 | +0.06(+0.10%) |
Nov 03, 2014 | 58.63 | 59.11 | 58.48 | 58.93 | 2,398,107 | +0.22(+0.37%) |
Oct 31, 2014 | 58.97 | 59.12 | 58.38 | 58.71 | 2,950,185 | +0.35(+0.60%) |
Oct 30, 2014 | 57.40 | 58.39 | 57.29 | 58.36 | 1,973,280 | +0.94(+1.64%) |
Oct 29, 2014 | 57.88 | 57.88 | 57.00 | 57.42 | 1,284,131 | -0.38(-0.66%) |
Oct 28, 2014 | 57.44 | 57.89 | 56.91 | 57.81 | 1,886,648 | +0.44(+0.78%) |
Oct 27, 2014 | 56.74 | 57.42 | 56.88 | 57.36 | 1,593,264 | +0.48(+0.84%) |
Oct 24, 2014 | 57.15 | 57.37 | 56.75 | 56.88 | 1,878,985 | -0.41(-0.72%) |
Oct 23, 2014 | 57.34 | 57.82 | 57.05 | 57.29 | 2,123,151 | +0.50(+0.88%) |
Oct 22, 2014 | 56.56 | 57.63 | 56.56 | 56.79 | 1,620,969 | -0.27(-0.47%) |
Oct 21, 2014 | 56.20 | 57.16 | 55.96 | 57.07 | 2,573,598 | +1.12(+2.01%) |
Oct 20, 2014 | 55.01 | 56.02 | 54.85 | 55.94 | 2,120,522 | +0.92(+1.68%) |
Oct 17, 2014 | 54.93 | 55.36 | 54.32 | 55.02 | 7,157,869 | +0.61(+1.12%) |
Oct 16, 2014 | 54.40 | 55.17 | 54.37 | 54.41 | 4,210,350 | -0.89(-1.61%) |
Oct 15, 2014 | 54.51 | 55.48 | 54.20 | 55.30 | 5,583,590 | -0.09(-0.16%) |
Oct 14, 2014 | 55.81 | 55.87 | 55.13 | 55.38 | 3,907,122 | +0.03(+0.06%) |
Oct 13, 2014 | 56.66 | 56.86 | 55.29 | 55.35 | 5,851,389 | -1.50(-2.64%) |
Oct 10, 2014 | 57.93 | 58.36 | 56.84 | 56.85 | 3,674,045 | -0.98(-1.69%) |
Oct 09, 2014 | 58.23 | 58.48 | 57.47 | 57.82 | 3,062,732 | -0.45(-0.78%) |
Oct 08, 2014 | 57.58 | 58.39 | 57.36 | 58.28 | 3,226,304 | +0.75(+1.30%) |
Oct 07, 2014 | 57.38 | 58.57 | 57.23 | 57.53 | 4,604,209 | -0.11(-0.20%) |
Oct 06, 2014 | 57.65 | 58.15 | 57.49 | 57.64 | 2,573,269 | +0.13(+0.23%) |
Oct 03, 2014 | 57.04 | 57.68 | 57.00 | 57.51 | 2,766,774 | +0.75(+1.32%) |
Oct 02, 2014 | 56.55 | 57.10 | 56.25 | 56.76 | 2,053,340 | +0.14(+0.25%) |
Oct 01, 2014 | 57.02 | 57.35 | 56.61 | 56.62 | 3,193,382 | -0.78(-1.35%) |
Sep 30, 2014 | 57.42 | 57.75 | 57.20 | 57.40 | 2,620,032 | -0.32(-0.56%) |
Sep 29, 2014 | 58.04 | 58.04 | 57.33 | 57.72 | 2,809,794 | -0.44(-0.75%) |
Sep 26, 2014 | 57.83 | 58.49 | 57.83 | 58.15 | 2,624,441 | +0.54(+0.94%) |
Sep 25, 2014 | 58.59 | 58.91 | 57.41 | 57.61 | 5,261,942 | -1.09(-1.86%) |
Sep 24, 2014 | 57.98 | 58.80 | 57.11 | 58.70 | 13,397,136 | +4.05(+7.40%) |
Sep 23, 2014 | 54.66 | 55.31 | 54.48 | 54.66 | 7,117,539 | -0.87(-1.57%) |
Sep 22, 2014 | 55.69 | 55.97 | 55.20 | 55.53 | 4,314,196 | -0.14(-0.25%) |
Sep 19, 2014 | 55.80 | 56.10 | 55.38 | 55.67 | 4,800,460 | -0.12(-0.22%) |
Sep 18, 2014 | 55.35 | 56.54 | 55.35 | 55.79 | 4,927,926 | -0.61(-1.08%) |
Sep 17, 2014 | 56.87 | 57.20 | 56.38 | 56.40 | 3,919,013 | -0.72(-1.27%) |
Sep 16, 2014 | 56.59 | 57.20 | 56.32 | 57.13 | 1,977,182 | +0.34(+0.60%) |
Sep 15, 2014 | 56.80 | 57.05 | 56.51 | 56.79 | 1,996,959 | +0.02(+0.03%) |
Sep 12, 2014 | 56.86 | 57.13 | 56.64 | 56.77 | 2,145,937 | -0.12(-0.21%) |
Sep 11, 2014 | 57.18 | 57.54 | 56.85 | 56.89 | 2,347,334 | -0.38(-0.67%) |
Sep 10, 2014 | 56.67 | 57.40 | 56.39 | 57.27 | 2,475,450 | +0.66(+1.17%) |
Sep 09, 2014 | 56.52 | 56.87 | 56.37 | 56.61 | 2,587,393 | +0.10(+0.17%) |
Sep 08, 2014 | 56.95 | 57.11 | 56.27 | 56.52 | 2,378,341 | -0.60(-1.05%) |
Sep 05, 2014 | 56.53 | 57.18 | 56.17 | 57.12 | 1,746,792 | +0.39(+0.69%) |
Sep 04, 2014 | 56.03 | 56.79 | 56.03 | 56.73 | 2,443,653 | +0.56(+0.99%) |
Sep 03, 2014 | 56.14 | 56.44 | 55.71 | 56.17 | 1,792,032 | +0.23(+0.41%) |