Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 64.12 | 65.48 | 63.83 | 64.02 | 64,241 | -0.20(-0.32%) |
Nov 26, 2014 | 64.07 | 64.23 | 64.23 | 64.23 | 127,208 | +0.14(+0.22%) |
Nov 25, 2014 | 64.29 | 64.61 | 63.84 | 64.08 | 86,858 | -0.25(-0.39%) |
Nov 24, 2014 | 64.04 | 64.73 | 63.90 | 64.34 | 149,997 | +0.31(+0.49%) |
Nov 21, 2014 | 65.00 | 65.91 | 63.85 | 64.02 | 138,281 | -0.31(-0.49%) |
Nov 20, 2014 | 63.75 | 64.79 | 63.57 | 64.34 | 110,848 | +0.58(+0.90%) |
Nov 19, 2014 | 65.19 | 65.19 | 63.65 | 63.76 | 121,114 | -1.27(-1.95%) |
Nov 18, 2014 | 64.67 | 65.40 | 63.79 | 65.03 | 76,643 | +0.55(+0.85%) |
Nov 17, 2014 | 66.48 | 66.81 | 64.10 | 64.48 | 140,695 | -2.24(-3.36%) |
Nov 14, 2014 | 65.43 | 67.36 | 65.02 | 66.72 | 101,284 | +1.28(+1.95%) |
Nov 13, 2014 | 66.64 | 67.47 | 65.29 | 65.44 | 106,159 | -1.29(-1.93%) |
Nov 12, 2014 | 66.25 | 67.11 | 65.88 | 66.73 | 155,675 | +0.36(+0.55%) |
Nov 11, 2014 | 66.59 | 67.10 | 65.81 | 66.37 | 178,043 | -0.47(-0.70%) |
Nov 10, 2014 | 67.11 | 67.38 | 65.99 | 66.83 | 151,266 | +0.00(+0.00%) |
Nov 07, 2014 | 66.59 | 67.03 | 65.49 | 66.83 | 178,074 | +0.41(+0.62%) |
Nov 06, 2014 | 65.99 | 66.81 | 65.93 | 66.42 | 157,194 | +0.30(+0.45%) |
Nov 05, 2014 | 64.11 | 66.60 | 64.11 | 66.12 | 347,145 | +2.13(+3.33%) |
Nov 04, 2014 | 60.83 | 64.91 | 60.54 | 63.99 | 287,079 | +3.15(+5.19%) |
Nov 03, 2014 | 62.55 | 62.64 | 60.64 | 60.83 | 254,870 | -1.07(-1.74%) |
Oct 31, 2014 | 61.34 | 62.20 | 60.58 | 61.91 | 322,977 | +1.77(+2.94%) |
Oct 30, 2014 | 58.91 | 63.53 | 58.49 | 60.14 | 374,083 | +3.75(+6.64%) |
Oct 29, 2014 | 58.36 | 58.68 | 56.17 | 56.39 | 174,698 | -1.94(-3.32%) |
Oct 28, 2014 | 55.01 | 58.33 | 55.01 | 58.33 | 191,880 | +3.37(+6.14%) |
Oct 27, 2014 | 54.89 | 55.23 | 54.99 | 54.96 | 116,801 | -0.03(-0.06%) |
Oct 24, 2014 | 55.90 | 55.90 | 54.97 | 54.99 | 76,929 | -1.09(-1.95%) |
Oct 23, 2014 | 55.45 | 57.36 | 55.45 | 56.08 | 92,248 | +0.94(+1.70%) |
Oct 22, 2014 | 55.33 | 55.34 | 54.79 | 55.14 | 101,264 | -0.26(-0.47%) |
Oct 21, 2014 | 55.75 | 55.85 | 55.04 | 55.40 | 97,744 | +0.08(+0.15%) |
Oct 20, 2014 | 54.16 | 56.70 | 54.16 | 55.32 | 198,931 | +1.06(+1.95%) |
Oct 17, 2014 | 54.05 | 54.80 | 53.68 | 54.26 | 198,166 | +0.92(+1.73%) |
Oct 16, 2014 | 52.42 | 53.76 | 51.03 | 53.34 | 135,900 | +0.23(+0.43%) |
Oct 15, 2014 | 50.54 | 53.41 | 50.07 | 53.11 | 232,378 | +2.23(+4.39%) |
Oct 14, 2014 | 50.35 | 50.96 | 49.96 | 50.88 | 211,604 | +0.89(+1.78%) |
Oct 13, 2014 | 48.74 | 50.87 | 48.44 | 49.99 | 218,492 | +1.14(+2.34%) |
Oct 10, 2014 | 49.63 | 50.33 | 48.45 | 48.85 | 293,824 | -1.03(-2.07%) |
Oct 09, 2014 | 50.84 | 50.90 | 49.80 | 49.88 | 162,001 | -1.03(-2.03%) |
Oct 08, 2014 | 50.14 | 51.32 | 49.85 | 50.91 | 115,021 | +0.80(+1.59%) |
Oct 07, 2014 | 50.47 | 50.58 | 50.05 | 50.12 | 144,970 | -0.67(-1.32%) |
Oct 06, 2014 | 50.83 | 51.06 | 50.48 | 50.79 | 104,981 | +0.17(+0.33%) |
Oct 03, 2014 | 51.35 | 51.35 | 50.43 | 50.62 | 136,597 | -0.34(-0.66%) |
Oct 02, 2014 | 51.00 | 51.54 | 50.61 | 50.95 | 103,607 | +0.14(+0.27%) |
Oct 01, 2014 | 50.62 | 51.11 | 49.83 | 50.82 | 116,188 | +0.17(+0.33%) |
Sep 30, 2014 | 50.35 | 51.38 | 50.30 | 50.65 | 125,955 | +0.44(+0.88%) |
Sep 29, 2014 | 49.63 | 50.53 | 49.49 | 50.21 | 62,753 | +0.11(+0.22%) |
Sep 26, 2014 | 50.22 | 50.39 | 49.73 | 50.10 | 62,865 | +0.08(+0.15%) |
Sep 25, 2014 | 50.32 | 50.40 | 49.20 | 50.02 | 127,561 | -0.33(-0.66%) |
Sep 24, 2014 | 50.45 | 50.70 | 49.96 | 50.35 | 159,568 | +0.08(+0.15%) |
Sep 23, 2014 | 50.55 | 51.28 | 50.13 | 50.28 | 130,265 | -0.32(-0.64%) |
Sep 22, 2014 | 50.54 | 51.16 | 50.09 | 50.60 | 132,026 | -0.24(-0.47%) |
Sep 19, 2014 | 51.51 | 51.51 | 50.27 | 50.84 | 193,988 | -0.67(-1.30%) |
Sep 18, 2014 | 51.13 | 51.59 | 50.74 | 51.50 | 141,174 | +0.74(+1.45%) |
Sep 17, 2014 | 50.77 | 51.37 | 50.50 | 50.77 | 75,038 | +0.09(+0.18%) |
Sep 16, 2014 | 50.78 | 51.05 | 50.20 | 50.68 | 105,980 | -0.17(-0.33%) |
Sep 15, 2014 | 51.08 | 51.22 | 50.21 | 50.84 | 103,507 | -0.13(-0.25%) |
Sep 12, 2014 | 51.14 | 51.14 | 50.40 | 50.97 | 100,254 | -0.03(-0.07%) |
Sep 11, 2014 | 49.92 | 51.49 | 49.92 | 51.01 | 111,319 | +0.74(+1.46%) |
Sep 10, 2014 | 49.94 | 50.52 | 49.89 | 50.27 | 122,483 | +0.32(+0.64%) |
Sep 09, 2014 | 50.38 | 51.05 | 49.91 | 49.95 | 143,354 | -0.67(-1.32%) |
Sep 08, 2014 | 50.73 | 51.15 | 49.98 | 50.62 | 90,456 | -0.26(-0.52%) |
Sep 05, 2014 | 50.24 | 51.22 | 50.08 | 50.88 | 105,078 | +0.47(+0.92%) |
Sep 04, 2014 | 50.12 | 50.68 | 50.12 | 50.41 | 120,451 | +0.25(+0.51%) |
Sep 03, 2014 | 51.56 | 51.70 | 50.08 | 50.16 | 113,697 | -1.17(-2.27%) |