Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 60.16 | 60.40 | 59.25 | 59.53 | 29,742,204 | -2.59(-4.17%) |
Nov 26, 2014 | 62.23 | 62.12 | 62.12 | 62.12 | 14,937,646 | -0.20(-0.32%) |
Nov 25, 2014 | 63.13 | 63.14 | 62.05 | 62.32 | 20,880,412 | -0.62(-0.98%) |
Nov 24, 2014 | 63.35 | 63.65 | 62.63 | 62.94 | 15,467,583 | -0.72(-1.13%) |
Nov 21, 2014 | 63.91 | 63.91 | 63.19 | 63.66 | 18,819,926 | +0.65(+1.03%) |
Nov 20, 2014 | 62.71 | 63.06 | 62.64 | 63.01 | 12,808,755 | +0.14(+0.22%) |
Nov 19, 2014 | 62.52 | 62.95 | 61.89 | 62.87 | 12,670,818 | +0.49(+0.78%) |
Nov 18, 2014 | 62.52 | 62.96 | 62.16 | 62.38 | 14,087,673 | -0.16(-0.25%) |
Nov 17, 2014 | 62.37 | 62.56 | 61.93 | 62.54 | 13,237,044 | +0.01(+0.02%) |
Nov 14, 2014 | 62.38 | 62.54 | 62.24 | 62.53 | 14,223,522 | +0.28(+0.45%) |
Nov 13, 2014 | 62.44 | 62.60 | 61.70 | 62.24 | 18,789,520 | -0.47(-0.75%) |
Nov 12, 2014 | 63.06 | 63.39 | 62.54 | 62.72 | 17,623,678 | -0.68(-1.07%) |
Nov 11, 2014 | 62.98 | 63.46 | 62.87 | 63.39 | 12,130,364 | +0.09(+0.13%) |
Nov 10, 2014 | 63.70 | 63.85 | 63.17 | 63.31 | 13,814,937 | -0.20(-0.32%) |
Nov 07, 2014 | 62.99 | 63.89 | 62.94 | 63.51 | 20,125,746 | +0.67(+1.07%) |
Nov 06, 2014 | 62.14 | 62.95 | 61.55 | 62.84 | 22,560,486 | +0.78(+1.25%) |
Nov 05, 2014 | 62.25 | 62.52 | 61.79 | 62.06 | 19,115,726 | +0.36(+0.58%) |
Nov 04, 2014 | 61.69 | 61.95 | 61.29 | 61.71 | 20,673,160 | -0.48(-0.78%) |
Nov 03, 2014 | 63.04 | 63.39 | 61.89 | 62.19 | 20,499,232 | -0.95(-1.50%) |
Oct 31, 2014 | 62.01 | 63.25 | 61.57 | 63.13 | 26,796,906 | +1.48(+2.39%) |
Oct 30, 2014 | 61.28 | 61.80 | 60.86 | 61.66 | 14,959,672 | -0.09(-0.15%) |
Oct 29, 2014 | 62.29 | 62.54 | 61.12 | 61.75 | 19,008,268 | -0.33(-0.54%) |
Oct 28, 2014 | 61.65 | 62.15 | 61.32 | 62.08 | 19,255,188 | +0.91(+1.48%) |
Oct 27, 2014 | 61.27 | 61.27 | 60.56 | 61.18 | 17,452,340 | -0.51(-0.83%) |
Oct 24, 2014 | 61.49 | 61.71 | 60.86 | 61.69 | 14,919,818 | +0.25(+0.40%) |
Oct 23, 2014 | 61.57 | 62.01 | 61.28 | 61.44 | 17,385,790 | +0.64(+1.05%) |
Oct 22, 2014 | 61.34 | 61.75 | 60.70 | 60.80 | 19,519,494 | -0.34(-0.56%) |
Oct 21, 2014 | 60.62 | 61.39 | 60.30 | 61.14 | 24,136,644 | +1.23(+2.05%) |
Oct 20, 2014 | 59.17 | 59.99 | 59.17 | 59.91 | 16,582,607 | +0.37(+0.61%) |
Oct 17, 2014 | 59.49 | 60.06 | 59.08 | 59.54 | 27,870,036 | +0.40(+0.67%) |
Oct 16, 2014 | 57.83 | 59.58 | 57.57 | 59.15 | 38,622,624 | +0.25(+0.42%) |
Oct 15, 2014 | 58.10 | 59.15 | 56.74 | 58.90 | 37,841,352 | -0.22(-0.36%) |
Oct 14, 2014 | 59.73 | 60.21 | 58.79 | 59.11 | 35,416,076 | -0.19(-0.32%) |
Oct 13, 2014 | 59.62 | 60.41 | 59.25 | 59.30 | 22,136,896 | -0.50(-0.83%) |
Oct 10, 2014 | 60.35 | 60.89 | 59.35 | 59.80 | 27,837,562 | -0.14(-0.24%) |
Oct 09, 2014 | 61.40 | 61.69 | 59.82 | 59.94 | 27,444,770 | -1.82(-2.95%) |
Oct 08, 2014 | 60.99 | 61.91 | 60.33 | 61.76 | 23,884,484 | +0.81(+1.33%) |
Oct 07, 2014 | 61.54 | 62.14 | 60.93 | 60.95 | 16,524,526 | -0.75(-1.22%) |
Oct 06, 2014 | 61.37 | 62.23 | 61.31 | 61.71 | 16,236,650 | +0.39(+0.64%) |
Oct 03, 2014 | 61.10 | 61.44 | 60.44 | 61.31 | 17,726,162 | +0.40(+0.66%) |
Oct 02, 2014 | 60.31 | 61.30 | 60.10 | 60.91 | 21,072,304 | +0.29(+0.47%) |
Oct 01, 2014 | 61.44 | 61.72 | 60.53 | 60.62 | 21,488,774 | -0.78(-1.27%) |
Sep 30, 2014 | 61.44 | 61.89 | 61.12 | 61.40 | 23,864,224 | -0.25(-0.40%) |
Sep 29, 2014 | 61.83 | 61.87 | 61.24 | 61.65 | 21,480,266 | -0.65(-1.05%) |
Sep 26, 2014 | 61.58 | 62.51 | 61.24 | 62.30 | 17,243,178 | +0.77(+1.25%) |
Sep 25, 2014 | 62.45 | 62.60 | 61.50 | 61.53 | 19,690,126 | -1.02(-1.64%) |
Sep 24, 2014 | 62.59 | 62.83 | 61.91 | 62.55 | 18,687,960 | -0.14(-0.22%) |
Sep 23, 2014 | 62.85 | 63.43 | 62.69 | 62.69 | 15,778,550 | -0.33(-0.53%) |
Sep 22, 2014 | 63.26 | 63.32 | 62.85 | 63.02 | 13,517,936 | -0.38(-0.60%) |
Sep 19, 2014 | 63.38 | 63.69 | 63.24 | 63.40 | 27,845,790 | +0.33(+0.53%) |
Sep 18, 2014 | 63.42 | 63.53 | 62.98 | 63.07 | 13,229,592 | -0.31(-0.48%) |
Sep 17, 2014 | 63.92 | 63.93 | 63.19 | 63.38 | 13,445,801 | -0.23(-0.36%) |
Sep 16, 2014 | 62.82 | 64.01 | 62.68 | 63.60 | 17,742,118 | +0.74(+1.18%) |
Sep 15, 2014 | 62.50 | 62.93 | 62.28 | 62.86 | 16,382,234 | +0.33(+0.53%) |
Sep 12, 2014 | 63.02 | 63.06 | 62.43 | 62.53 | 15,731,764 | -0.82(-1.29%) |
Sep 11, 2014 | 62.88 | 63.40 | 62.55 | 63.34 | 15,595,383 | +0.14(+0.23%) |
Sep 10, 2014 | 63.56 | 63.67 | 62.56 | 63.20 | 18,548,918 | -0.38(-0.60%) |
Sep 09, 2014 | 63.77 | 64.00 | 63.30 | 63.58 | 14,952,833 | -0.25(-0.39%) |
Sep 08, 2014 | 64.58 | 64.58 | 63.62 | 63.83 | 15,439,051 | -0.97(-1.50%) |
Sep 05, 2014 | 64.46 | 64.83 | 64.05 | 64.80 | 14,531,531 | +0.59(+0.92%) |
Sep 04, 2014 | 64.63 | 64.88 | 63.96 | 64.21 | 14,801,111 | -0.49(-0.76%) |
Sep 03, 2014 | 64.30 | 65.02 | 64.54 | 64.70 | 12,991,225 | +0.40(+0.63%) |