Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 60.86 | 60.97 | 60.37 | 60.49 | 503,043 | -0.69(-1.12%) |
Nov 26, 2014 | 61.11 | 61.17 | 61.17 | 61.17 | 1,226,305 | +0.28(+0.45%) |
Nov 25, 2014 | 60.86 | 61.11 | 60.84 | 60.90 | 1,046,810 | +0.38(+0.63%) |
Nov 24, 2014 | 60.61 | 60.74 | 60.27 | 60.52 | 1,204,063 | +0.86(+1.44%) |
Nov 21, 2014 | 59.96 | 60.02 | 59.56 | 59.66 | 847,377 | +0.64(+1.08%) |
Nov 20, 2014 | 58.61 | 59.17 | 58.55 | 59.02 | 640,859 | -0.09(-0.15%) |
Nov 19, 2014 | 59.48 | 59.50 | 58.88 | 59.11 | 996,464 | +0.10(+0.17%) |
Nov 18, 2014 | 58.60 | 59.30 | 58.48 | 59.01 | 1,696,914 | +0.93(+1.60%) |
Nov 17, 2014 | 57.69 | 58.18 | 57.61 | 58.08 | 1,287,873 | +0.55(+0.96%) |
Nov 14, 2014 | 56.96 | 57.60 | 56.94 | 57.53 | 457,446 | +0.22(+0.38%) |
Nov 13, 2014 | 56.92 | 57.61 | 56.92 | 57.31 | 724,612 | +0.15(+0.27%) |
Nov 12, 2014 | 57.08 | 57.49 | 56.98 | 57.16 | 1,102,966 | -0.75(-1.29%) |
Nov 11, 2014 | 57.74 | 58.03 | 57.54 | 57.90 | 550,964 | +0.03(+0.06%) |
Nov 10, 2014 | 57.62 | 57.97 | 57.49 | 57.87 | 892,324 | +0.37(+0.64%) |
Nov 07, 2014 | 57.29 | 57.60 | 57.12 | 57.50 | 1,661,849 | -0.55(-0.95%) |
Nov 06, 2014 | 57.90 | 58.29 | 57.70 | 58.05 | 785,007 | +0.23(+0.40%) |
Nov 05, 2014 | 57.82 | 58.01 | 57.49 | 57.82 | 869,612 | +0.26(+0.45%) |
Nov 04, 2014 | 57.46 | 57.80 | 57.23 | 57.56 | 1,272,349 | -0.22(-0.37%) |
Nov 03, 2014 | 57.82 | 57.87 | 57.49 | 57.78 | 2,174,692 | -0.83(-1.41%) |
Oct 31, 2014 | 57.84 | 58.63 | 57.62 | 58.60 | 2,209,580 | +1.56(+2.73%) |
Oct 30, 2014 | 56.37 | 57.33 | 56.33 | 57.04 | 3,239,879 | +0.13(+0.23%) |
Oct 29, 2014 | 57.35 | 57.56 | 56.75 | 56.92 | 3,565,391 | -0.70(-1.21%) |
Oct 28, 2014 | 57.27 | 57.65 | 57.13 | 57.61 | 1,210,014 | +1.35(+2.40%) |
Oct 27, 2014 | 55.68 | 56.49 | 56.49 | 56.26 | 1,024,345 | -0.23(-0.41%) |
Oct 24, 2014 | 56.61 | 56.73 | 56.27 | 56.49 | 792,075 | -0.41(-0.73%) |
Oct 23, 2014 | 56.18 | 57.15 | 56.08 | 56.91 | 1,631,568 | +1.74(+3.15%) |
Oct 22, 2014 | 55.88 | 56.11 | 55.14 | 55.17 | 2,015,686 | -1.66(-2.92%) |
Oct 21, 2014 | 56.12 | 56.93 | 56.11 | 56.83 | 1,741,212 | +0.34(+0.59%) |
Oct 20, 2014 | 56.55 | 56.58 | 55.28 | 56.49 | 3,345,179 | -2.85(-4.80%) |
Oct 17, 2014 | 58.83 | 59.53 | 58.58 | 59.34 | 1,447,946 | +2.18(+3.82%) |
Oct 16, 2014 | 56.54 | 57.52 | 56.44 | 57.16 | 3,431,303 | -1.37(-2.34%) |
Oct 15, 2014 | 58.41 | 58.58 | 57.20 | 58.52 | 1,887,653 | -0.49(-0.83%) |
Oct 14, 2014 | 59.04 | 59.46 | 58.90 | 59.01 | 2,843,963 | +0.31(+0.53%) |
Oct 13, 2014 | 58.95 | 59.52 | 58.69 | 58.70 | 1,318,403 | -0.46(-0.77%) |
Oct 10, 2014 | 59.21 | 59.91 | 59.13 | 59.16 | 3,788,235 | -0.12(-0.20%) |
Oct 09, 2014 | 60.02 | 60.25 | 59.23 | 59.28 | 1,520,697 | -0.25(-0.42%) |
Oct 08, 2014 | 58.64 | 59.68 | 58.41 | 59.53 | 3,508,539 | -1.03(-1.70%) |
Oct 07, 2014 | 61.11 | 61.23 | 60.55 | 60.56 | 1,357,402 | -0.77(-1.26%) |
Oct 06, 2014 | 61.06 | 61.67 | 61.03 | 61.34 | 1,623,762 | +0.20(+0.32%) |
Oct 03, 2014 | 60.91 | 61.37 | 60.82 | 61.14 | 1,092,383 | -0.28(-0.46%) |
Oct 02, 2014 | 61.14 | 61.53 | 60.85 | 61.42 | 1,405,815 | +0.13(+0.21%) |
Oct 01, 2014 | 61.79 | 61.80 | 61.15 | 61.29 | 1,403,956 | -0.77(-1.25%) |
Sep 30, 2014 | 61.81 | 62.19 | 61.64 | 62.07 | 1,606,288 | -0.25(-0.40%) |
Sep 29, 2014 | 61.98 | 62.56 | 61.91 | 62.32 | 1,081,451 | -0.60(-0.96%) |
Sep 26, 2014 | 62.80 | 62.94 | 62.42 | 62.92 | 485,684 | +0.68(+1.09%) |
Sep 25, 2014 | 62.67 | 62.79 | 62.01 | 62.24 | 1,963,049 | -1.32(-2.07%) |
Sep 24, 2014 | 62.71 | 63.62 | 62.62 | 63.56 | 1,268,851 | +0.20(+0.31%) |
Sep 23, 2014 | 64.03 | 64.29 | 63.33 | 63.36 | 1,168,705 | -0.73(-1.14%) |
Sep 22, 2014 | 64.26 | 64.27 | 63.88 | 64.09 | 1,369,798 | +0.46(+0.73%) |
Sep 19, 2014 | 63.99 | 64.05 | 63.51 | 63.62 | 3,800,059 | -2.91(-4.37%) |
Sep 18, 2014 | 66.08 | 66.64 | 66.08 | 66.53 | 366,832 | +0.71(+1.08%) |
Sep 17, 2014 | 66.23 | 66.36 | 65.77 | 65.82 | 691,380 | -0.71(-1.07%) |
Sep 16, 2014 | 65.98 | 66.66 | 65.94 | 66.53 | 727,672 | -0.24(-0.36%) |
Sep 15, 2014 | 66.82 | 66.97 | 66.58 | 66.77 | 545,287 | +0.17(+0.26%) |
Sep 12, 2014 | 66.44 | 66.73 | 66.13 | 66.60 | 659,202 | -0.18(-0.27%) |
Sep 11, 2014 | 66.43 | 66.95 | 66.39 | 66.78 | 874,921 | -0.10(-0.15%) |
Sep 10, 2014 | 66.64 | 67.00 | 66.47 | 66.88 | 1,083,479 | +0.13(+0.19%) |
Sep 09, 2014 | 66.73 | 67.07 | 66.55 | 66.76 | 697,040 | -0.55(-0.82%) |
Sep 08, 2014 | 67.24 | 67.63 | 67.02 | 67.31 | 798,564 | +0.27(+0.40%) |
Sep 05, 2014 | 66.73 | 67.07 | 66.38 | 67.04 | 809,363 | +0.46(+0.70%) |
Sep 04, 2014 | 66.56 | 67.07 | 66.50 | 66.58 | 1,113,063 | -0.28(-0.42%) |
Sep 03, 2014 | 66.83 | 67.06 | 66.70 | 66.86 | 1,045,461 | -0.70(-1.03%) |