Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 58.13 | 58.25 | 55.49 | 56.38 | 12,405,141 | -4.50(-7.38%) |
Nov 26, 2014 | 61.22 | 60.88 | 60.88 | 60.88 | 8,316,844 | -0.16(-0.27%) |
Nov 25, 2014 | 62.36 | 62.46 | 60.88 | 61.04 | 9,647,321 | -1.34(-2.15%) |
Nov 24, 2014 | 62.59 | 62.74 | 62.00 | 62.38 | 7,973,484 | +0.47(+0.75%) |
Nov 21, 2014 | 62.23 | 62.42 | 61.44 | 61.91 | 9,588,930 | +0.52(+0.84%) |
Nov 20, 2014 | 60.81 | 61.47 | 60.78 | 61.40 | 5,302,533 | +0.59(+0.96%) |
Nov 19, 2014 | 61.09 | 61.29 | 60.35 | 60.81 | 6,161,268 | -0.44(-0.72%) |
Nov 18, 2014 | 60.89 | 61.53 | 60.56 | 61.25 | 7,031,182 | +0.54(+0.88%) |
Nov 17, 2014 | 61.14 | 61.14 | 60.59 | 60.71 | 10,068,195 | -0.54(-0.88%) |
Nov 14, 2014 | 61.36 | 61.86 | 60.97 | 61.25 | 7,733,312 | +0.26(+0.43%) |
Nov 13, 2014 | 61.97 | 62.37 | 60.13 | 60.99 | 11,218,065 | -1.63(-2.60%) |
Nov 12, 2014 | 62.39 | 63.00 | 62.15 | 62.61 | 7,816,168 | -0.37(-0.58%) |
Nov 11, 2014 | 62.05 | 63.12 | 61.53 | 62.98 | 7,409,910 | +0.83(+1.34%) |
Nov 10, 2014 | 62.60 | 63.04 | 61.80 | 62.15 | 6,472,950 | -0.08(-0.12%) |
Nov 07, 2014 | 61.12 | 62.51 | 60.95 | 62.23 | 7,691,028 | +1.16(+1.90%) |
Nov 06, 2014 | 60.02 | 61.23 | 60.01 | 61.07 | 10,916,543 | -0.05(-0.08%) |
Nov 05, 2014 | 60.90 | 61.43 | 60.13 | 61.12 | 6,011,178 | +0.81(+1.35%) |
Nov 04, 2014 | 60.62 | 60.86 | 59.72 | 60.30 | 8,235,148 | -1.29(-2.09%) |
Nov 03, 2014 | 62.90 | 63.17 | 61.42 | 61.59 | 7,566,798 | -1.27(-2.01%) |
Oct 31, 2014 | 62.59 | 62.89 | 61.67 | 62.85 | 7,528,941 | +0.71(+1.14%) |
Oct 30, 2014 | 62.49 | 62.76 | 61.33 | 62.15 | 6,333,463 | -0.65(-1.04%) |
Oct 29, 2014 | 62.91 | 63.61 | 62.42 | 62.80 | 6,605,958 | +0.50(+0.81%) |
Oct 28, 2014 | 61.42 | 62.34 | 61.33 | 62.30 | 8,216,058 | +1.18(+1.93%) |
Oct 27, 2014 | 62.26 | 63.27 | 63.27 | 61.12 | 13,942,027 | -2.16(-3.41%) |
Oct 24, 2014 | 64.28 | 64.32 | 63.16 | 63.27 | 6,670,119 | -1.05(-1.64%) |
Oct 23, 2014 | 63.77 | 64.74 | 63.05 | 64.32 | 6,097,396 | +0.93(+1.46%) |
Oct 22, 2014 | 63.84 | 64.81 | 63.32 | 63.40 | 6,021,129 | -0.97(-1.50%) |
Oct 21, 2014 | 64.01 | 64.59 | 63.33 | 64.37 | 5,755,664 | +1.65(+2.63%) |
Oct 20, 2014 | 62.30 | 62.82 | 62.01 | 62.72 | 5,364,774 | +0.27(+0.43%) |
Oct 17, 2014 | 61.73 | 64.03 | 61.73 | 62.45 | 12,498,974 | +1.36(+2.22%) |
Oct 16, 2014 | 59.05 | 61.60 | 58.95 | 61.09 | 12,421,675 | +0.84(+1.40%) |
Oct 15, 2014 | 59.84 | 60.77 | 58.17 | 60.25 | 13,137,391 | -0.92(-1.50%) |
Oct 14, 2014 | 62.53 | 62.95 | 60.85 | 61.17 | 9,360,507 | -0.95(-1.54%) |
Oct 13, 2014 | 64.55 | 65.20 | 61.98 | 62.13 | 9,243,747 | -2.59(-4.00%) |
Oct 10, 2014 | 65.43 | 65.84 | 64.04 | 64.71 | 8,511,140 | -0.69(-1.05%) |
Oct 09, 2014 | 67.19 | 67.24 | 65.02 | 65.40 | 7,748,983 | -2.14(-3.17%) |
Oct 08, 2014 | 66.88 | 67.61 | 65.61 | 67.54 | 7,671,809 | +0.49(+0.73%) |
Oct 07, 2014 | 67.50 | 68.21 | 67.05 | 67.05 | 7,580,518 | -1.56(-2.28%) |
Oct 06, 2014 | 68.05 | 68.66 | 67.67 | 68.61 | 7,057,050 | +0.79(+1.17%) |
Oct 03, 2014 | 67.96 | 68.05 | 66.90 | 67.82 | 7,357,803 | +0.52(+0.78%) |
Oct 02, 2014 | 66.32 | 67.72 | 65.90 | 67.30 | 7,925,482 | +0.66(+0.99%) |
Oct 01, 2014 | 67.86 | 68.59 | 66.56 | 66.64 | 8,653,063 | -1.31(-1.93%) |
Sep 30, 2014 | 68.86 | 68.90 | 67.64 | 67.96 | 7,190,613 | -0.76(-1.11%) |
Sep 29, 2014 | 68.56 | 68.88 | 67.86 | 68.72 | 7,302,639 | -0.79(-1.14%) |
Sep 26, 2014 | 68.30 | 69.63 | 68.27 | 69.51 | 6,302,458 | +1.12(+1.63%) |
Sep 25, 2014 | 69.17 | 69.52 | 68.11 | 68.40 | 7,574,359 | -1.16(-1.67%) |
Sep 24, 2014 | 68.93 | 70.08 | 68.06 | 69.55 | 7,984,418 | +1.38(+2.02%) |
Sep 23, 2014 | 68.40 | 68.68 | 67.99 | 68.18 | 5,240,436 | -0.32(-0.46%) |
Sep 22, 2014 | 68.95 | 69.00 | 67.96 | 68.49 | 4,874,148 | -0.57(-0.82%) |
Sep 19, 2014 | 69.51 | 69.72 | 69.05 | 69.06 | 5,586,481 | -0.11(-0.16%) |
Sep 18, 2014 | 69.62 | 69.75 | 68.97 | 69.17 | 3,337,814 | -0.21(-0.31%) |
Sep 17, 2014 | 69.58 | 70.09 | 69.17 | 69.38 | 5,219,202 | -0.28(-0.40%) |
Sep 16, 2014 | 68.86 | 70.12 | 68.84 | 69.66 | 5,390,859 | +0.19(+0.27%) |
Sep 15, 2014 | 68.63 | 69.65 | 68.09 | 69.47 | 6,197,162 | +0.63(+0.91%) |
Sep 12, 2014 | 69.26 | 69.36 | 68.59 | 68.84 | 4,108,360 | -0.67(-0.97%) |
Sep 11, 2014 | 69.17 | 69.57 | 68.80 | 69.51 | 4,449,674 | -0.13(-0.19%) |
Sep 10, 2014 | 69.59 | 69.69 | 68.97 | 69.65 | 5,017,419 | +0.13(+0.19%) |
Sep 09, 2014 | 69.63 | 70.16 | 69.12 | 69.51 | 5,879,552 | -0.14(-0.20%) |
Sep 08, 2014 | 70.85 | 70.90 | 69.34 | 69.65 | 7,033,225 | -1.44(-2.03%) |
Sep 05, 2014 | 71.82 | 71.99 | 70.72 | 71.10 | 6,800,031 | -0.74(-1.04%) |
Sep 04, 2014 | 72.04 | 72.54 | 71.52 | 71.84 | 5,395,931 | -0.06(-0.08%) |
Sep 03, 2014 | 71.83 | 72.68 | 71.85 | 71.90 | 4,244,912 | +0.06(+0.09%) |