Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 57.85 | 60.21 | 57.67 | 59.79 | 4,474,833 | +0.64(+1.08%) |
Nov 26, 2014 | 59.20 | 59.15 | 59.15 | 59.15 | 3,261,555 | -0.11(-0.19%) |
Nov 25, 2014 | 57.89 | 59.30 | 57.86 | 59.26 | 5,883,812 | +1.25(+2.15%) |
Nov 24, 2014 | 57.22 | 58.16 | 56.73 | 58.01 | 9,232,292 | -0.10(-0.17%) |
Nov 21, 2014 | 58.81 | 59.50 | 57.58 | 58.11 | 10,356,333 | -0.11(-0.19%) |
Nov 20, 2014 | 59.35 | 59.60 | 57.73 | 58.22 | 15,545,715 | -2.72(-4.46%) |
Nov 19, 2014 | 62.10 | 62.13 | 60.37 | 60.94 | 7,155,650 | -1.45(-2.32%) |
Nov 18, 2014 | 62.43 | 63.24 | 62.08 | 62.39 | 4,135,255 | -0.04(-0.06%) |
Nov 17, 2014 | 63.65 | 64.02 | 62.37 | 62.43 | 3,338,008 | -1.40(-2.19%) |
Nov 14, 2014 | 63.11 | 63.85 | 62.30 | 63.83 | 3,154,575 | +0.75(+1.19%) |
Nov 13, 2014 | 63.92 | 64.14 | 62.65 | 63.08 | 3,029,132 | -0.61(-0.96%) |
Nov 12, 2014 | 63.71 | 63.85 | 63.17 | 63.69 | 2,367,157 | -0.29(-0.45%) |
Nov 11, 2014 | 64.37 | 64.66 | 63.37 | 63.98 | 2,029,435 | -0.39(-0.61%) |
Nov 10, 2014 | 63.97 | 64.46 | 63.05 | 64.37 | 2,567,027 | +0.48(+0.75%) |
Nov 07, 2014 | 63.53 | 64.56 | 63.37 | 63.89 | 3,644,232 | +0.88(+1.39%) |
Nov 06, 2014 | 62.00 | 63.37 | 61.80 | 63.01 | 3,999,409 | +1.18(+1.91%) |
Nov 05, 2014 | 63.89 | 63.93 | 61.51 | 61.83 | 4,977,554 | -1.66(-2.61%) |
Nov 04, 2014 | 63.36 | 63.88 | 62.91 | 63.49 | 2,658,553 | -0.02(-0.03%) |
Nov 03, 2014 | 63.84 | 64.42 | 63.35 | 63.51 | 3,820,630 | -0.40(-0.63%) |
Oct 31, 2014 | 62.91 | 64.51 | 62.86 | 63.91 | 7,428,610 | +2.27(+3.68%) |
Oct 30, 2014 | 60.52 | 61.79 | 60.14 | 61.64 | 2,938,954 | +0.75(+1.23%) |
Oct 29, 2014 | 61.10 | 61.22 | 60.28 | 60.89 | 3,787,188 | -0.56(-0.91%) |
Oct 28, 2014 | 59.89 | 61.64 | 59.78 | 61.45 | 6,115,871 | +2.42(+4.09%) |
Oct 27, 2014 | 59.29 | 59.49 | 59.49 | 59.03 | 2,854,597 | -0.46(-0.77%) |
Oct 24, 2014 | 57.87 | 59.60 | 57.72 | 59.49 | 4,281,030 | +1.69(+2.92%) |
Oct 23, 2014 | 56.76 | 58.85 | 56.73 | 57.80 | 5,146,628 | +1.63(+2.90%) |
Oct 22, 2014 | 56.70 | 57.12 | 55.94 | 56.18 | 3,965,674 | -0.99(-1.73%) |
Oct 21, 2014 | 56.33 | 57.38 | 55.96 | 57.17 | 4,289,132 | +1.21(+2.16%) |
Oct 20, 2014 | 54.68 | 55.34 | 54.62 | 55.96 | 3,810,602 | +0.40(+0.72%) |
Oct 17, 2014 | 54.67 | 56.21 | 54.59 | 55.56 | 5,417,411 | +1.76(+3.27%) |
Oct 16, 2014 | 51.90 | 54.15 | 51.74 | 53.80 | 5,471,358 | +0.78(+1.47%) |
Oct 15, 2014 | 51.88 | 53.33 | 50.97 | 53.02 | 7,018,971 | +0.37(+0.70%) |
Oct 14, 2014 | 53.85 | 54.22 | 52.35 | 52.65 | 5,747,690 | -0.51(-0.96%) |
Oct 13, 2014 | 54.68 | 54.91 | 52.63 | 53.16 | 5,448,408 | -1.54(-2.81%) |
Oct 10, 2014 | 57.00 | 57.81 | 54.69 | 54.70 | 5,881,328 | -2.36(-4.13%) |
Oct 09, 2014 | 57.67 | 59.32 | 56.85 | 57.06 | 5,444,126 | -0.77(-1.33%) |
Oct 08, 2014 | 56.93 | 57.98 | 55.88 | 57.82 | 3,421,538 | +0.99(+1.74%) |
Oct 07, 2014 | 57.83 | 58.05 | 56.81 | 56.84 | 2,482,660 | -1.39(-2.38%) |
Oct 06, 2014 | 58.88 | 59.01 | 57.65 | 58.22 | 3,299,392 | -0.16(-0.27%) |
Oct 03, 2014 | 57.55 | 58.48 | 57.41 | 58.38 | 5,331,751 | +1.82(+3.21%) |
Oct 02, 2014 | 56.34 | 57.03 | 56.13 | 56.57 | 4,610,508 | -0.09(-0.16%) |
Oct 01, 2014 | 57.22 | 57.30 | 56.32 | 56.66 | 4,552,687 | -0.80(-1.39%) |
Sep 30, 2014 | 57.10 | 57.60 | 56.64 | 57.45 | 3,928,729 | +0.30(+0.52%) |
Sep 29, 2014 | 55.49 | 57.32 | 55.22 | 57.16 | 4,546,737 | +0.67(+1.18%) |
Sep 26, 2014 | 55.94 | 56.61 | 55.76 | 56.49 | 2,834,506 | +0.64(+1.14%) |
Sep 25, 2014 | 57.48 | 57.70 | 55.73 | 55.85 | 4,907,813 | -1.74(-3.02%) |
Sep 24, 2014 | 56.88 | 57.76 | 56.53 | 57.58 | 4,159,149 | +0.85(+1.50%) |
Sep 23, 2014 | 57.11 | 57.72 | 56.73 | 56.74 | 4,016,085 | -0.51(-0.89%) |
Sep 22, 2014 | 57.97 | 58.15 | 56.53 | 57.25 | 5,448,004 | -0.92(-1.58%) |
Sep 19, 2014 | 58.24 | 58.72 | 57.65 | 58.16 | 6,469,531 | +0.58(+1.01%) |
Sep 18, 2014 | 57.82 | 57.85 | 57.12 | 57.58 | 3,577,893 | +0.21(+0.37%) |
Sep 17, 2014 | 57.38 | 57.98 | 56.92 | 57.38 | 4,680,801 | -0.16(-0.28%) |
Sep 16, 2014 | 57.38 | 57.87 | 57.12 | 57.53 | 4,068,697 | +0.04(+0.07%) |
Sep 15, 2014 | 59.07 | 59.07 | 56.76 | 57.49 | 5,685,877 | -1.68(-2.84%) |
Sep 12, 2014 | 60.83 | 60.97 | 58.98 | 59.17 | 5,841,128 | -1.96(-3.20%) |
Sep 11, 2014 | 60.31 | 61.36 | 60.04 | 61.13 | 4,446,260 | +0.51(+0.84%) |
Sep 10, 2014 | 59.73 | 60.64 | 59.43 | 60.62 | 2,751,326 | +1.04(+1.74%) |
Sep 09, 2014 | 60.42 | 60.85 | 59.50 | 59.58 | 4,434,721 | -0.70(-1.16%) |
Sep 08, 2014 | 59.74 | 60.92 | 59.69 | 60.28 | 3,982,817 | +0.55(+0.92%) |
Sep 05, 2014 | 58.89 | 59.81 | 58.67 | 59.73 | 2,796,610 | +0.73(+1.24%) |
Sep 04, 2014 | 59.10 | 59.76 | 58.77 | 59.00 | 4,249,766 | +0.05(+0.08%) |
Sep 03, 2014 | 59.93 | 60.17 | 58.75 | 58.95 | 3,940,428 | -0.82(-1.37%) |