Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 60.03 | 60.18 | 59.65 | 59.80 | 563,587 | +0.26(+0.43%) |
Nov 26, 2014 | 59.68 | 59.54 | 59.54 | 59.54 | 1,106,029 | -0.10(-0.17%) |
Nov 25, 2014 | 59.63 | 60.18 | 59.51 | 59.64 | 1,231,264 | -0.02(-0.04%) |
Nov 24, 2014 | 59.64 | 59.72 | 59.34 | 59.66 | 1,055,622 | +0.31(+0.52%) |
Nov 21, 2014 | 59.46 | 59.59 | 59.09 | 59.36 | 1,614,973 | +0.59(+1.00%) |
Nov 20, 2014 | 58.40 | 58.98 | 58.27 | 58.77 | 997,038 | +0.01(+0.01%) |
Nov 19, 2014 | 58.81 | 58.91 | 58.26 | 58.76 | 1,074,515 | +0.00(+0.00%) |
Nov 18, 2014 | 58.65 | 59.07 | 58.65 | 58.76 | 1,291,654 | +0.13(+0.21%) |
Nov 17, 2014 | 58.77 | 58.83 | 58.43 | 58.64 | 1,291,139 | -0.20(-0.33%) |
Nov 14, 2014 | 59.28 | 59.34 | 58.70 | 58.83 | 1,046,666 | -0.39(-0.67%) |
Nov 13, 2014 | 59.34 | 59.49 | 58.82 | 59.23 | 1,373,461 | -0.03(-0.05%) |
Nov 12, 2014 | 59.44 | 59.54 | 59.02 | 59.26 | 2,179,166 | -0.33(-0.55%) |
Nov 11, 2014 | 59.39 | 59.64 | 59.20 | 59.59 | 1,283,566 | +0.12(+0.20%) |
Nov 10, 2014 | 59.74 | 59.93 | 59.11 | 59.46 | 2,149,733 | -0.16(-0.28%) |
Nov 07, 2014 | 58.83 | 59.81 | 58.64 | 59.63 | 2,355,908 | +0.56(+0.95%) |
Nov 06, 2014 | 58.49 | 59.13 | 58.46 | 59.07 | 5,954,633 | -0.47(-0.78%) |
Nov 05, 2014 | 59.29 | 59.70 | 59.06 | 59.54 | 1,946,861 | +0.14(+0.24%) |
Nov 04, 2014 | 58.74 | 59.46 | 58.62 | 59.39 | 1,757,679 | +0.52(+0.88%) |
Nov 03, 2014 | 58.53 | 59.28 | 58.40 | 58.88 | 2,023,556 | +0.06(+0.11%) |
Oct 31, 2014 | 58.84 | 58.88 | 58.30 | 58.81 | 2,229,534 | +0.88(+1.52%) |
Oct 30, 2014 | 57.27 | 58.28 | 57.04 | 57.93 | 1,943,588 | +0.56(+0.97%) |
Oct 29, 2014 | 57.29 | 57.31 | 56.86 | 57.37 | 2,018,275 | +0.19(+0.33%) |
Oct 28, 2014 | 56.16 | 57.21 | 56.08 | 57.19 | 2,429,996 | +1.20(+2.15%) |
Oct 27, 2014 | 55.75 | 55.77 | 55.77 | 55.98 | 1,584,650 | +0.21(+0.39%) |
Oct 24, 2014 | 55.59 | 55.85 | 55.32 | 55.77 | 1,382,813 | +0.37(+0.67%) |
Oct 23, 2014 | 56.10 | 56.10 | 54.75 | 55.39 | 3,259,287 | +0.24(+0.43%) |
Oct 22, 2014 | 55.87 | 56.00 | 55.09 | 55.16 | 3,067,275 | -0.50(-0.90%) |
Oct 21, 2014 | 55.16 | 55.77 | 54.94 | 55.66 | 2,476,292 | +1.05(+1.92%) |
Oct 20, 2014 | 54.44 | 54.64 | 54.13 | 54.61 | 1,625,068 | -0.11(-0.21%) |
Oct 17, 2014 | 54.59 | 55.38 | 54.23 | 54.73 | 2,804,617 | +0.69(+1.27%) |
Oct 16, 2014 | 52.62 | 54.45 | 52.24 | 54.04 | 2,934,234 | +0.67(+1.26%) |
Oct 15, 2014 | 52.36 | 53.74 | 51.43 | 53.37 | 3,570,893 | +0.19(+0.35%) |
Oct 14, 2014 | 53.15 | 53.71 | 52.98 | 53.18 | 2,450,089 | +0.21(+0.39%) |
Oct 13, 2014 | 53.89 | 54.40 | 52.95 | 52.97 | 2,589,722 | -1.01(-1.87%) |
Oct 10, 2014 | 54.33 | 54.87 | 53.97 | 53.98 | 3,689,432 | -0.44(-0.82%) |
Oct 09, 2014 | 55.39 | 55.59 | 54.38 | 54.43 | 3,597,686 | -1.13(-2.04%) |
Oct 08, 2014 | 54.68 | 55.63 | 54.14 | 55.56 | 2,328,490 | +0.83(+1.52%) |
Oct 07, 2014 | 55.53 | 55.96 | 54.72 | 54.73 | 1,890,697 | -1.25(-2.24%) |
Oct 06, 2014 | 56.10 | 56.23 | 55.64 | 55.98 | 1,218,335 | +0.18(+0.33%) |
Oct 03, 2014 | 55.87 | 56.29 | 55.68 | 55.80 | 1,501,279 | +0.32(+0.57%) |
Oct 02, 2014 | 55.03 | 55.72 | 54.78 | 55.48 | 1,999,799 | +0.26(+0.47%) |
Oct 01, 2014 | 56.24 | 56.40 | 55.03 | 55.22 | 2,352,189 | -0.95(-1.68%) |
Sep 30, 2014 | 56.43 | 56.53 | 55.92 | 56.17 | 1,877,843 | -0.09(-0.15%) |
Sep 29, 2014 | 56.29 | 56.38 | 55.82 | 56.25 | 1,953,462 | -0.49(-0.86%) |
Sep 26, 2014 | 56.36 | 56.95 | 56.26 | 56.74 | 1,757,624 | +0.34(+0.61%) |
Sep 25, 2014 | 57.02 | 57.09 | 56.25 | 56.40 | 3,412,598 | -0.69(-1.22%) |
Sep 24, 2014 | 56.85 | 57.13 | 56.61 | 57.09 | 2,331,374 | +0.47(+0.82%) |
Sep 23, 2014 | 56.66 | 57.06 | 56.56 | 56.63 | 2,091,580 | -0.11(-0.19%) |
Sep 22, 2014 | 57.37 | 57.37 | 56.72 | 56.73 | 1,824,159 | -0.63(-1.10%) |
Sep 19, 2014 | 57.67 | 57.85 | 56.96 | 57.37 | 2,076,525 | -0.10(-0.17%) |
Sep 18, 2014 | 57.05 | 57.69 | 57.00 | 57.47 | 1,281,412 | +0.65(+1.15%) |
Sep 17, 2014 | 57.03 | 57.15 | 56.44 | 56.81 | 1,709,129 | +0.16(+0.28%) |
Sep 16, 2014 | 56.41 | 56.77 | 56.18 | 56.66 | 1,889,671 | +0.07(+0.13%) |
Sep 15, 2014 | 56.99 | 57.12 | 56.38 | 56.58 | 1,774,110 | -0.39(-0.68%) |
Sep 12, 2014 | 57.18 | 57.37 | 56.73 | 56.97 | 2,040,276 | -0.16(-0.28%) |
Sep 11, 2014 | 56.96 | 57.23 | 56.77 | 57.13 | 2,087,319 | +0.01(+0.01%) |
Sep 10, 2014 | 57.35 | 57.51 | 56.96 | 57.12 | 2,096,011 | -0.16(-0.29%) |
Sep 09, 2014 | 57.64 | 57.64 | 57.09 | 57.29 | 1,714,251 | -0.43(-0.75%) |
Sep 08, 2014 | 57.65 | 57.82 | 57.52 | 57.72 | 1,327,720 | -0.11(-0.20%) |
Sep 05, 2014 | 57.56 | 57.84 | 57.21 | 57.83 | 1,068,641 | +0.14(+0.25%) |
Sep 04, 2014 | 57.69 | 57.93 | 57.48 | 57.69 | 1,127,895 | +0.23(+0.40%) |
Sep 03, 2014 | 57.78 | 58.06 | 57.36 | 57.46 | 1,167,489 | -0.04(-0.07%) |