Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 60.15 | 60.38 | 59.24 | 59.52 | 29,750,080 | -2.59(-4.17%) |
Nov 26, 2014 | 62.21 | 62.11 | 62.11 | 62.11 | 14,941,601 | -0.20(-0.32%) |
Nov 25, 2014 | 63.11 | 63.13 | 62.04 | 62.31 | 20,885,940 | -0.62(-0.98%) |
Nov 24, 2014 | 63.33 | 63.63 | 62.61 | 62.92 | 15,471,678 | -0.72(-1.13%) |
Nov 21, 2014 | 63.90 | 63.90 | 63.17 | 63.64 | 18,824,908 | +0.65(+1.03%) |
Nov 20, 2014 | 62.69 | 63.04 | 62.62 | 62.99 | 12,812,146 | +0.14(+0.22%) |
Nov 19, 2014 | 62.50 | 62.94 | 61.88 | 62.85 | 12,674,173 | +0.49(+0.78%) |
Nov 18, 2014 | 62.50 | 62.94 | 62.14 | 62.36 | 14,091,403 | -0.16(-0.25%) |
Nov 17, 2014 | 62.35 | 62.54 | 61.92 | 62.52 | 13,240,548 | +0.01(+0.02%) |
Nov 14, 2014 | 62.36 | 62.52 | 62.22 | 62.51 | 14,227,288 | +0.28(+0.45%) |
Nov 13, 2014 | 62.42 | 62.59 | 61.68 | 62.23 | 18,794,494 | -0.47(-0.75%) |
Nov 12, 2014 | 63.04 | 63.37 | 62.52 | 62.70 | 17,628,344 | -0.68(-1.07%) |
Nov 11, 2014 | 62.96 | 63.44 | 62.85 | 63.38 | 12,133,576 | +0.09(+0.14%) |
Nov 10, 2014 | 63.68 | 63.83 | 63.15 | 63.29 | 13,818,595 | -0.20(-0.32%) |
Nov 07, 2014 | 62.98 | 63.87 | 62.92 | 63.49 | 20,131,076 | +0.67(+1.07%) |
Nov 06, 2014 | 62.12 | 62.93 | 61.53 | 62.82 | 22,566,460 | +0.78(+1.25%) |
Nov 05, 2014 | 62.24 | 62.50 | 61.77 | 62.05 | 19,120,790 | +0.36(+0.58%) |
Nov 04, 2014 | 61.68 | 61.93 | 61.28 | 61.69 | 20,678,634 | -0.48(-0.78%) |
Nov 03, 2014 | 63.02 | 63.37 | 61.87 | 62.17 | 20,504,662 | -0.95(-1.50%) |
Oct 31, 2014 | 62.00 | 63.24 | 61.55 | 63.12 | 26,804,002 | +1.48(+2.39%) |
Oct 30, 2014 | 61.26 | 61.79 | 60.84 | 61.64 | 14,963,634 | -0.09(-0.15%) |
Oct 29, 2014 | 62.28 | 62.52 | 61.10 | 61.73 | 19,013,302 | -0.33(-0.54%) |
Oct 28, 2014 | 61.64 | 62.13 | 61.30 | 62.07 | 19,260,288 | +0.91(+1.48%) |
Oct 27, 2014 | 61.25 | 61.25 | 60.55 | 61.16 | 17,456,962 | -0.51(-0.83%) |
Oct 24, 2014 | 61.47 | 61.70 | 60.84 | 61.67 | 14,923,770 | +0.25(+0.40%) |
Oct 23, 2014 | 61.55 | 61.99 | 61.26 | 61.42 | 17,390,394 | +0.64(+1.05%) |
Oct 22, 2014 | 61.32 | 61.73 | 60.68 | 60.78 | 19,524,664 | -0.34(-0.56%) |
Oct 21, 2014 | 60.61 | 61.37 | 60.28 | 61.12 | 24,143,036 | +1.23(+2.05%) |
Oct 20, 2014 | 59.15 | 59.97 | 59.15 | 59.89 | 16,586,999 | +0.37(+0.61%) |
Oct 17, 2014 | 59.48 | 60.04 | 59.07 | 59.53 | 27,877,416 | +0.40(+0.67%) |
Oct 16, 2014 | 57.81 | 59.57 | 57.55 | 59.13 | 38,632,852 | +0.25(+0.42%) |
Oct 15, 2014 | 58.09 | 59.14 | 56.72 | 58.88 | 37,851,376 | -0.22(-0.36%) |
Oct 14, 2014 | 59.71 | 60.19 | 58.78 | 59.10 | 35,425,456 | -0.19(-0.32%) |
Oct 13, 2014 | 59.60 | 60.39 | 59.23 | 59.29 | 22,142,758 | -0.50(-0.83%) |
Oct 10, 2014 | 60.33 | 60.87 | 59.33 | 59.78 | 27,844,934 | -0.14(-0.24%) |
Oct 09, 2014 | 61.38 | 61.67 | 59.80 | 59.93 | 27,452,040 | -1.82(-2.95%) |
Oct 08, 2014 | 60.97 | 61.89 | 60.32 | 61.75 | 23,890,808 | +0.81(+1.33%) |
Oct 07, 2014 | 61.53 | 62.13 | 60.91 | 60.94 | 16,528,902 | -0.75(-1.22%) |
Oct 06, 2014 | 61.36 | 62.22 | 61.29 | 61.69 | 16,240,950 | +0.39(+0.64%) |
Oct 03, 2014 | 61.09 | 61.42 | 60.42 | 61.30 | 17,730,856 | +0.40(+0.66%) |
Oct 02, 2014 | 60.30 | 61.28 | 60.08 | 60.89 | 21,077,884 | +0.29(+0.47%) |
Oct 01, 2014 | 61.42 | 61.70 | 60.51 | 60.61 | 21,494,466 | -0.78(-1.27%) |
Sep 30, 2014 | 61.42 | 61.88 | 61.10 | 61.38 | 23,870,544 | -0.25(-0.40%) |
Sep 29, 2014 | 61.81 | 61.86 | 61.22 | 61.63 | 21,485,956 | -0.65(-1.05%) |
Sep 26, 2014 | 61.56 | 62.50 | 61.22 | 62.28 | 17,247,744 | +0.77(+1.25%) |
Sep 25, 2014 | 62.43 | 62.58 | 61.48 | 61.51 | 19,695,340 | -1.02(-1.64%) |
Sep 24, 2014 | 62.57 | 62.82 | 61.90 | 62.54 | 18,692,910 | -0.14(-0.22%) |
Sep 23, 2014 | 62.84 | 63.41 | 62.67 | 62.67 | 15,782,729 | -0.33(-0.53%) |
Sep 22, 2014 | 63.24 | 63.31 | 62.83 | 63.01 | 13,521,516 | -0.38(-0.60%) |
Sep 19, 2014 | 63.36 | 63.67 | 63.22 | 63.39 | 27,853,164 | +0.33(+0.53%) |
Sep 18, 2014 | 63.41 | 63.52 | 62.97 | 63.05 | 13,233,095 | -0.31(-0.48%) |
Sep 17, 2014 | 63.90 | 63.91 | 63.18 | 63.36 | 13,449,362 | -0.23(-0.36%) |
Sep 16, 2014 | 62.80 | 63.99 | 62.67 | 63.59 | 17,746,818 | +0.74(+1.18%) |
Sep 15, 2014 | 62.48 | 62.92 | 62.26 | 62.84 | 16,386,572 | +0.33(+0.53%) |
Sep 12, 2014 | 63.00 | 63.04 | 62.41 | 62.51 | 15,735,931 | -0.82(-1.29%) |
Sep 11, 2014 | 62.86 | 63.39 | 62.54 | 63.33 | 15,599,514 | +0.14(+0.23%) |
Sep 10, 2014 | 63.54 | 63.65 | 62.54 | 63.18 | 18,553,830 | -0.38(-0.60%) |
Sep 09, 2014 | 63.76 | 63.98 | 63.28 | 63.56 | 14,956,793 | -0.25(-0.39%) |
Sep 08, 2014 | 64.56 | 64.56 | 63.60 | 63.81 | 15,443,140 | -0.97(-1.50%) |
Sep 05, 2014 | 64.44 | 64.81 | 64.03 | 64.78 | 14,535,380 | +0.59(+0.92%) |
Sep 04, 2014 | 64.61 | 64.87 | 63.94 | 64.19 | 14,805,031 | -0.49(-0.76%) |
Sep 03, 2014 | 64.28 | 65.00 | 64.52 | 64.68 | 12,994,666 | +0.40(+0.63%) |