Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 63.34 | 63.41 | 61.96 | 62.02 | 294,281 | -1.33(-2.09%) |
Nov 26, 2014 | 63.32 | 63.35 | 63.35 | 63.35 | 210,253 | +0.08(+0.12%) |
Nov 25, 2014 | 63.61 | 63.89 | 62.79 | 63.27 | 404,312 | -0.49(-0.77%) |
Nov 24, 2014 | 64.90 | 64.94 | 63.69 | 63.76 | 311,422 | -0.92(-1.42%) |
Nov 21, 2014 | 65.79 | 66.04 | 64.52 | 64.68 | 201,627 | -0.23(-0.36%) |
Nov 20, 2014 | 64.10 | 64.98 | 63.85 | 64.91 | 249,799 | +0.83(+1.29%) |
Nov 19, 2014 | 64.44 | 64.78 | 63.63 | 64.08 | 548,763 | -0.15(-0.23%) |
Nov 18, 2014 | 63.20 | 64.26 | 62.99 | 64.23 | 455,135 | +1.28(+2.03%) |
Nov 17, 2014 | 62.69 | 63.19 | 62.40 | 62.95 | 291,594 | +0.08(+0.14%) |
Nov 14, 2014 | 62.55 | 62.89 | 62.26 | 62.86 | 232,205 | +0.33(+0.52%) |
Nov 13, 2014 | 63.01 | 63.16 | 62.47 | 62.54 | 240,984 | -0.23(-0.36%) |
Nov 12, 2014 | 62.26 | 62.86 | 62.12 | 62.77 | 242,599 | +0.47(+0.76%) |
Nov 11, 2014 | 61.82 | 62.38 | 61.22 | 62.29 | 278,267 | +0.79(+1.28%) |
Nov 10, 2014 | 62.06 | 62.06 | 61.35 | 61.51 | 186,354 | -0.36(-0.58%) |
Nov 07, 2014 | 60.79 | 61.88 | 60.51 | 61.87 | 339,979 | +1.10(+1.81%) |
Nov 06, 2014 | 61.17 | 61.76 | 60.76 | 60.77 | 288,893 | -0.40(-0.66%) |
Nov 05, 2014 | 62.11 | 62.31 | 61.15 | 61.17 | 500,631 | -0.60(-0.97%) |
Nov 04, 2014 | 62.16 | 62.40 | 61.56 | 61.77 | 441,128 | -0.45(-0.73%) |
Nov 03, 2014 | 60.87 | 62.73 | 60.44 | 62.23 | 619,757 | +1.59(+2.63%) |
Oct 31, 2014 | 60.63 | 61.02 | 60.23 | 60.64 | 451,337 | +0.42(+0.71%) |
Oct 30, 2014 | 60.74 | 60.74 | 59.82 | 60.21 | 460,893 | -0.87(-1.42%) |
Oct 29, 2014 | 61.44 | 61.82 | 60.19 | 61.08 | 403,183 | -0.31(-0.51%) |
Oct 28, 2014 | 60.10 | 61.46 | 59.76 | 61.39 | 516,998 | +1.27(+2.11%) |
Oct 27, 2014 | 60.42 | 60.75 | 61.02 | 60.13 | 526,360 | -0.89(-1.46%) |
Oct 24, 2014 | 60.97 | 61.24 | 60.64 | 61.02 | 306,807 | +0.06(+0.09%) |
Oct 23, 2014 | 60.80 | 61.35 | 60.42 | 60.96 | 352,421 | +0.64(+1.06%) |
Oct 22, 2014 | 60.90 | 61.84 | 60.28 | 60.32 | 366,820 | -0.39(-0.64%) |
Oct 21, 2014 | 59.57 | 60.74 | 59.40 | 60.71 | 487,429 | +1.28(+2.16%) |
Oct 20, 2014 | 59.29 | 59.59 | 58.87 | 59.43 | 523,271 | +0.13(+0.23%) |
Oct 17, 2014 | 59.44 | 59.81 | 59.02 | 59.30 | 528,837 | +0.56(+0.95%) |
Oct 16, 2014 | 58.38 | 59.09 | 58.31 | 58.74 | 820,158 | +0.28(+0.48%) |
Oct 15, 2014 | 56.91 | 58.60 | 55.96 | 58.46 | 832,353 | +1.33(+2.33%) |
Oct 14, 2014 | 56.85 | 57.63 | 56.63 | 57.12 | 307,797 | +0.31(+0.55%) |
Oct 13, 2014 | 57.68 | 58.63 | 56.65 | 56.81 | 331,018 | -1.17(-2.01%) |
Oct 10, 2014 | 58.24 | 58.47 | 57.37 | 57.98 | 488,421 | -0.17(-0.29%) |
Oct 09, 2014 | 59.40 | 59.44 | 58.06 | 58.15 | 324,053 | -1.61(-2.69%) |
Oct 08, 2014 | 58.51 | 59.81 | 58.26 | 59.76 | 410,873 | +1.17(+1.99%) |
Oct 07, 2014 | 58.85 | 59.12 | 58.53 | 58.59 | 340,215 | -0.54(-0.91%) |
Oct 06, 2014 | 58.89 | 59.55 | 58.88 | 59.13 | 402,407 | +0.25(+0.43%) |
Oct 03, 2014 | 59.43 | 59.59 | 58.74 | 58.87 | 402,304 | -0.32(-0.54%) |
Oct 02, 2014 | 58.86 | 59.38 | 58.23 | 59.19 | 324,527 | +0.03(+0.05%) |
Oct 01, 2014 | 59.42 | 59.83 | 58.53 | 59.16 | 525,482 | -0.48(-0.81%) |
Sep 30, 2014 | 59.93 | 59.93 | 59.31 | 59.64 | 294,784 | -0.45(-0.75%) |
Sep 29, 2014 | 59.67 | 60.18 | 59.25 | 60.10 | 200,797 | +0.08(+0.14%) |
Sep 26, 2014 | 60.26 | 60.26 | 59.73 | 60.01 | 335,132 | -0.16(-0.27%) |
Sep 25, 2014 | 60.83 | 61.00 | 59.98 | 60.18 | 220,138 | -0.82(-1.35%) |
Sep 24, 2014 | 61.15 | 61.23 | 60.42 | 61.00 | 474,636 | -0.09(-0.15%) |
Sep 23, 2014 | 61.76 | 62.10 | 61.04 | 61.09 | 259,766 | -0.89(-1.44%) |
Sep 22, 2014 | 62.98 | 62.98 | 61.92 | 61.98 | 225,004 | -1.01(-1.61%) |
Sep 19, 2014 | 63.28 | 63.57 | 62.72 | 62.99 | 346,172 | -0.16(-0.26%) |
Sep 18, 2014 | 63.30 | 63.45 | 62.94 | 63.15 | 232,339 | -0.01(-0.02%) |
Sep 17, 2014 | 63.51 | 63.51 | 63.01 | 63.17 | 230,781 | -0.11(-0.17%) |
Sep 16, 2014 | 63.58 | 64.01 | 63.02 | 63.27 | 403,606 | -0.15(-0.23%) |
Sep 15, 2014 | 63.49 | 63.84 | 63.21 | 63.42 | 242,318 | -0.12(-0.19%) |
Sep 12, 2014 | 63.78 | 64.09 | 63.35 | 63.54 | 306,005 | -0.30(-0.47%) |
Sep 11, 2014 | 63.73 | 64.14 | 63.38 | 63.84 | 380,915 | -0.03(-0.04%) |
Sep 10, 2014 | 63.64 | 64.01 | 63.20 | 63.87 | 314,276 | +0.23(+0.37%) |
Sep 09, 2014 | 64.16 | 64.16 | 63.30 | 63.64 | 317,561 | -0.52(-0.81%) |
Sep 08, 2014 | 63.39 | 64.29 | 63.19 | 64.15 | 371,270 | +0.64(+1.01%) |
Sep 05, 2014 | 62.91 | 63.58 | 62.60 | 63.51 | 386,474 | +0.57(+0.91%) |
Sep 04, 2014 | 63.06 | 63.67 | 62.60 | 62.94 | 245,968 | -0.13(-0.21%) |
Sep 03, 2014 | 63.01 | 63.43 | 62.55 | 63.07 | 158,679 | +0.10(+0.16%) |