Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 62.67 | 64.66 | 62.00 | 63.96 | 478,477 | -0.01(-0.02%) |
Nov 26, 2014 | 63.02 | 63.97 | 63.97 | 63.97 | 830,200 | +0.99(+1.57%) |
Nov 25, 2014 | 63.90 | 63.98 | 62.76 | 62.98 | 848,932 | -0.99(-1.55%) |
Nov 24, 2014 | 64.36 | 64.57 | 63.51 | 63.97 | 924,979 | -0.01(-0.02%) |
Nov 21, 2014 | 65.06 | 65.75 | 63.74 | 63.98 | 924,079 | -0.15(-0.23%) |
Nov 20, 2014 | 63.28 | 64.60 | 62.69 | 64.13 | 1,194,882 | +0.41(+0.64%) |
Nov 19, 2014 | 64.94 | 65.07 | 62.69 | 63.72 | 802,579 | -1.26(-1.94%) |
Nov 18, 2014 | 65.21 | 65.98 | 64.62 | 64.98 | 919,149 | -0.34(-0.52%) |
Nov 17, 2014 | 67.01 | 67.40 | 64.37 | 65.32 | 1,129,535 | -2.19(-3.24%) |
Nov 14, 2014 | 66.77 | 67.61 | 66.51 | 67.51 | 614,362 | +0.54(+0.81%) |
Nov 13, 2014 | 67.62 | 68.26 | 66.51 | 66.97 | 773,109 | -0.71(-1.05%) |
Nov 12, 2014 | 67.77 | 68.64 | 67.35 | 67.68 | 1,247,630 | -0.47(-0.69%) |
Nov 11, 2014 | 68.62 | 69.00 | 67.94 | 68.15 | 807,669 | -0.76(-1.10%) |
Nov 10, 2014 | 67.40 | 69.34 | 67.09 | 68.91 | 1,335,740 | +1.12(+1.65%) |
Nov 07, 2014 | 66.66 | 68.28 | 66.12 | 67.79 | 771,728 | +0.94(+1.41%) |
Nov 06, 2014 | 65.69 | 67.51 | 65.62 | 66.85 | 1,408,968 | +1.30(+1.98%) |
Nov 05, 2014 | 67.15 | 67.24 | 65.24 | 65.55 | 922,001 | -1.33(-1.99%) |
Nov 04, 2014 | 66.13 | 67.08 | 65.96 | 66.88 | 838,997 | +0.67(+1.01%) |
Nov 03, 2014 | 67.44 | 67.99 | 66.01 | 66.21 | 1,289,813 | -1.72(-2.53%) |
Oct 31, 2014 | 67.46 | 69.87 | 67.19 | 67.93 | 1,712,333 | +1.51(+2.27%) |
Oct 30, 2014 | 64.69 | 66.94 | 63.86 | 66.42 | 1,119,991 | +1.39(+2.14%) |
Oct 29, 2014 | 66.84 | 66.97 | 64.95 | 65.03 | 1,240,554 | -1.94(-2.90%) |
Oct 28, 2014 | 64.49 | 67.15 | 64.21 | 66.97 | 1,629,132 | +2.88(+4.49%) |
Oct 27, 2014 | 65.14 | 65.45 | 63.97 | 64.09 | 1,145,486 | -1.36(-2.08%) |
Oct 24, 2014 | 63.90 | 66.49 | 63.70 | 65.45 | 2,327,166 | +0.91(+1.41%) |
Oct 23, 2014 | 59.75 | 65.48 | 59.52 | 64.54 | 5,352,417 | +6.47(+11.14%) |
Oct 22, 2014 | 60.48 | 60.67 | 57.87 | 58.07 | 1,798,790 | -2.41(-3.98%) |
Oct 21, 2014 | 59.62 | 61.30 | 59.54 | 60.48 | 1,519,183 | +1.20(+2.02%) |
Oct 20, 2014 | 60.23 | 60.26 | 58.93 | 59.28 | 1,046,322 | -1.10(-1.82%) |
Oct 17, 2014 | 58.21 | 61.10 | 57.75 | 60.38 | 1,557,231 | +3.13(+5.47%) |
Oct 16, 2014 | 55.87 | 58.20 | 55.56 | 57.25 | 1,208,872 | -0.15(-0.26%) |
Oct 15, 2014 | 55.04 | 57.97 | 54.05 | 57.40 | 1,269,597 | +1.37(+2.45%) |
Oct 14, 2014 | 54.93 | 56.48 | 54.13 | 56.03 | 1,943,066 | +1.83(+3.38%) |
Oct 13, 2014 | 56.83 | 57.52 | 54.11 | 54.20 | 1,941,068 | -2.27(-4.02%) |
Oct 10, 2014 | 57.91 | 58.66 | 56.47 | 56.47 | 1,019,894 | -1.89(-3.24%) |
Oct 09, 2014 | 59.28 | 60.80 | 58.34 | 58.36 | 1,275,670 | -1.00(-1.68%) |
Oct 08, 2014 | 57.99 | 59.51 | 56.30 | 59.36 | 801,660 | +1.54(+2.66%) |
Oct 07, 2014 | 60.05 | 60.05 | 57.72 | 57.82 | 713,632 | -2.71(-4.48%) |
Oct 06, 2014 | 60.25 | 61.89 | 59.96 | 60.53 | 1,109,561 | +0.24(+0.40%) |
Oct 03, 2014 | 58.25 | 60.38 | 58.21 | 60.29 | 1,001,882 | +2.37(+4.09%) |
Oct 02, 2014 | 57.44 | 58.09 | 55.80 | 57.92 | 875,111 | +0.62(+1.08%) |
Oct 01, 2014 | 58.49 | 58.49 | 56.60 | 57.30 | 1,079,011 | -1.48(-2.52%) |
Sep 30, 2014 | 59.86 | 60.22 | 58.17 | 58.78 | 1,109,813 | -1.01(-1.69%) |
Sep 29, 2014 | 58.90 | 59.80 | 58.74 | 59.79 | 530,798 | +0.23(+0.39%) |
Sep 26, 2014 | 58.43 | 59.79 | 58.31 | 59.56 | 614,732 | +1.16(+1.99%) |
Sep 25, 2014 | 59.96 | 60.15 | 58.25 | 58.40 | 933,357 | -1.67(-2.78%) |
Sep 24, 2014 | 59.17 | 60.36 | 58.88 | 60.07 | 874,527 | +0.90(+1.52%) |
Sep 23, 2014 | 60.23 | 60.68 | 59.16 | 59.17 | 1,230,872 | -1.43(-2.36%) |
Sep 22, 2014 | 61.96 | 61.96 | 60.11 | 60.60 | 866,771 | -1.74(-2.79%) |
Sep 19, 2014 | 61.76 | 63.67 | 61.64 | 62.34 | 3,001,285 | +1.03(+1.68%) |
Sep 18, 2014 | 61.02 | 61.45 | 60.23 | 61.31 | 853,390 | +0.30(+0.49%) |
Sep 17, 2014 | 59.80 | 61.47 | 59.69 | 61.01 | 1,417,935 | +1.10(+1.84%) |
Sep 16, 2014 | 58.46 | 60.26 | 58.20 | 59.91 | 1,523,292 | +0.93(+1.58%) |
Sep 15, 2014 | 62.43 | 61.61 | 57.89 | 58.98 | 1,442,334 | -2.63(-4.27%) |
Sep 12, 2014 | 63.15 | 63.16 | 61.14 | 61.61 | 1,459,768 | -1.75(-2.76%) |
Sep 11, 2014 | 62.25 | 63.39 | 61.63 | 63.36 | 1,506,014 | +0.88(+1.41%) |
Sep 10, 2014 | 62.20 | 62.66 | 61.47 | 62.48 | 1,483,282 | +0.25(+0.40%) |
Sep 09, 2014 | 63.84 | 63.97 | 61.96 | 62.23 | 1,199,914 | -2.08(-3.23%) |
Sep 08, 2014 | 62.75 | 64.98 | 62.72 | 64.31 | 1,961,649 | +1.84(+2.95%) |
Sep 05, 2014 | 61.21 | 62.68 | 60.68 | 62.47 | 883,329 | +1.21(+1.98%) |
Sep 04, 2014 | 62.80 | 62.80 | 60.89 | 61.26 | 1,121,414 | -1.48(-2.36%) |
Sep 03, 2014 | 63.32 | 63.75 | 62.26 | 62.74 | 1,521,701 | -0.11(-0.18%) |