Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.64 | 55.81 | 54.16 | 54.33 | 62,496,716 | -3.73(-6.42%) |
Nov 26, 2014 | 58.53 | 58.06 | 58.06 | 58.06 | 30,666,606 | -0.74(-1.26%) |
Nov 25, 2014 | 60.10 | 60.15 | 58.72 | 58.80 | 33,054,644 | -0.97(-1.63%) |
Nov 24, 2014 | 60.04 | 60.37 | 59.52 | 59.77 | 24,405,048 | -0.46(-0.77%) |
Nov 21, 2014 | 60.49 | 60.72 | 59.80 | 60.24 | 42,143,916 | +0.78(+1.30%) |
Nov 20, 2014 | 58.84 | 59.55 | 58.69 | 59.46 | 24,850,382 | +0.74(+1.25%) |
Nov 19, 2014 | 58.53 | 58.93 | 58.01 | 58.73 | 21,664,750 | +0.31(+0.52%) |
Nov 18, 2014 | 58.35 | 58.90 | 58.14 | 58.42 | 28,913,456 | +0.05(+0.08%) |
Nov 17, 2014 | 58.32 | 58.72 | 58.10 | 58.37 | 17,946,168 | -0.31(-0.52%) |
Nov 14, 2014 | 58.37 | 58.75 | 57.98 | 58.68 | 26,389,984 | +0.59(+1.02%) |
Nov 13, 2014 | 58.56 | 58.63 | 57.14 | 58.09 | 46,406,920 | -0.78(-1.33%) |
Nov 12, 2014 | 59.02 | 59.63 | 58.80 | 58.87 | 25,885,818 | -0.52(-0.88%) |
Nov 11, 2014 | 59.27 | 59.54 | 58.69 | 59.39 | 25,532,122 | +0.18(+0.30%) |
Nov 10, 2014 | 60.27 | 60.55 | 59.04 | 59.22 | 33,659,232 | -0.54(-0.90%) |
Nov 07, 2014 | 59.24 | 60.22 | 59.12 | 59.75 | 26,507,104 | +0.65(+1.11%) |
Nov 06, 2014 | 58.00 | 59.11 | 57.81 | 59.10 | 33,825,156 | +0.74(+1.26%) |
Nov 05, 2014 | 57.94 | 58.62 | 57.49 | 58.37 | 40,319,384 | +1.01(+1.76%) |
Nov 04, 2014 | 57.86 | 57.89 | 56.85 | 57.36 | 34,433,480 | -1.20(-2.06%) |
Nov 03, 2014 | 59.54 | 60.18 | 58.39 | 58.56 | 39,088,496 | -0.94(-1.58%) |
Oct 31, 2014 | 58.44 | 59.57 | 57.90 | 59.50 | 29,778,148 | +1.18(+2.03%) |
Oct 30, 2014 | 58.08 | 58.58 | 57.64 | 58.32 | 27,613,918 | -0.21(-0.36%) |
Oct 29, 2014 | 58.98 | 59.47 | 57.97 | 58.53 | 39,259,268 | +0.19(+0.33%) |
Oct 28, 2014 | 57.34 | 58.49 | 56.96 | 58.34 | 34,706,380 | +1.30(+2.28%) |
Oct 27, 2014 | 57.34 | 58.26 | 58.26 | 57.04 | 34,527,760 | -1.23(-2.10%) |
Oct 24, 2014 | 58.49 | 58.60 | 57.49 | 58.26 | 37,104,456 | -0.20(-0.35%) |
Oct 23, 2014 | 58.21 | 59.09 | 57.98 | 58.47 | 39,018,532 | +1.07(+1.86%) |
Oct 22, 2014 | 58.66 | 59.02 | 57.37 | 57.40 | 53,100,004 | -1.11(-1.90%) |
Oct 21, 2014 | 57.43 | 58.64 | 57.41 | 58.51 | 46,067,200 | +1.73(+3.04%) |
Oct 20, 2014 | 56.24 | 56.51 | 56.10 | 56.78 | 38,937,204 | +0.49(+0.87%) |
Oct 17, 2014 | 56.84 | 58.47 | 55.81 | 56.29 | 55,829,028 | +0.48(+0.85%) |
Oct 16, 2014 | 53.66 | 56.37 | 53.43 | 55.81 | 87,852,952 | +0.98(+1.79%) |
Oct 15, 2014 | 54.42 | 54.98 | 52.76 | 54.83 | 102,058,088 | +0.42(+0.76%) |
Oct 14, 2014 | 55.58 | 56.01 | 54.12 | 54.42 | 82,266,920 | -0.69(-1.26%) |
Oct 13, 2014 | 56.75 | 57.44 | 55.04 | 55.11 | 69,855,528 | -1.76(-3.09%) |
Oct 10, 2014 | 57.51 | 58.13 | 56.28 | 56.87 | 88,847,944 | -0.81(-1.40%) |
Oct 09, 2014 | 59.42 | 59.52 | 57.51 | 57.68 | 53,874,920 | -2.20(-3.67%) |
Oct 08, 2014 | 59.13 | 59.93 | 58.18 | 59.88 | 52,875,780 | +0.58(+0.98%) |
Oct 07, 2014 | 59.76 | 60.53 | 59.28 | 59.30 | 26,294,880 | -0.78(-1.30%) |
Oct 06, 2014 | 60.32 | 60.69 | 59.64 | 60.08 | 29,563,942 | +0.07(+0.11%) |
Oct 03, 2014 | 60.41 | 60.44 | 59.50 | 60.01 | 29,528,970 | -0.10(-0.16%) |
Oct 02, 2014 | 60.07 | 60.50 | 59.07 | 60.11 | 42,968,332 | -0.31(-0.52%) |
Oct 01, 2014 | 61.67 | 61.98 | 60.23 | 60.42 | 27,882,864 | -1.26(-2.04%) |
Sep 30, 2014 | 62.40 | 62.55 | 61.30 | 61.68 | 31,942,282 | -0.78(-1.25%) |
Sep 29, 2014 | 61.81 | 62.58 | 61.66 | 62.46 | 22,705,278 | -0.14(-0.23%) |
Sep 26, 2014 | 61.82 | 62.87 | 61.60 | 62.61 | 16,873,242 | +0.80(+1.29%) |
Sep 25, 2014 | 62.74 | 62.76 | 61.78 | 61.81 | 19,740,310 | -0.96(-1.53%) |
Sep 24, 2014 | 62.67 | 63.13 | 61.78 | 62.77 | 36,351,480 | +0.05(+0.09%) |
Sep 23, 2014 | 62.80 | 63.34 | 62.70 | 62.72 | 13,428,707 | -0.18(-0.29%) |
Sep 22, 2014 | 63.74 | 63.77 | 62.65 | 62.90 | 15,618,352 | -0.94(-1.47%) |
Sep 19, 2014 | 64.02 | 64.31 | 63.81 | 63.84 | 13,920,301 | -0.05(-0.08%) |
Sep 18, 2014 | 64.43 | 64.47 | 63.72 | 63.89 | 18,141,250 | -0.33(-0.52%) |
Sep 17, 2014 | 64.73 | 64.85 | 64.03 | 64.22 | 16,346,587 | -0.35(-0.55%) |
Sep 16, 2014 | 63.71 | 64.98 | 63.62 | 64.57 | 19,870,328 | +0.77(+1.21%) |
Sep 15, 2014 | 63.29 | 63.97 | 62.97 | 63.80 | 19,774,138 | +0.45(+0.71%) |
Sep 12, 2014 | 64.13 | 64.19 | 63.16 | 63.36 | 22,801,466 | -0.96(-1.49%) |
Sep 11, 2014 | 63.76 | 64.41 | 63.49 | 64.32 | 18,467,886 | +0.04(+0.06%) |
Sep 10, 2014 | 64.37 | 64.37 | 63.52 | 64.28 | 15,407,238 | -0.16(-0.24%) |
Sep 09, 2014 | 64.68 | 65.08 | 64.05 | 64.43 | 14,766,235 | -0.28(-0.44%) |
Sep 08, 2014 | 65.41 | 65.47 | 64.42 | 64.72 | 16,211,983 | -1.02(-1.56%) |
Sep 05, 2014 | 65.33 | 65.76 | 64.92 | 65.74 | 12,959,083 | +0.44(+0.67%) |
Sep 04, 2014 | 66.35 | 66.38 | 64.99 | 65.30 | 18,152,658 | -0.89(-1.35%) |
Sep 03, 2014 | 66.46 | 66.66 | 66.15 | 66.19 | 10,619,099 | +0.18(+0.27%) |