Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 60.64 | 60.87 | 59.72 | 60.00 | 29,510,384 | -2.61(-4.17%) |
Nov 26, 2014 | 62.72 | 62.61 | 62.61 | 62.61 | 14,821,217 | -0.20(-0.32%) |
Nov 25, 2014 | 63.63 | 63.64 | 62.54 | 62.81 | 20,717,662 | -0.62(-0.98%) |
Nov 24, 2014 | 63.84 | 64.15 | 63.12 | 63.43 | 15,347,024 | -0.72(-1.13%) |
Nov 21, 2014 | 64.42 | 64.42 | 63.69 | 64.16 | 18,673,236 | +0.66(+1.03%) |
Nov 20, 2014 | 63.20 | 63.55 | 63.13 | 63.50 | 12,708,919 | +0.14(+0.22%) |
Nov 19, 2014 | 63.01 | 63.45 | 62.38 | 63.36 | 12,572,058 | +0.49(+0.78%) |
Nov 18, 2014 | 63.01 | 63.45 | 62.65 | 62.87 | 13,977,869 | -0.16(-0.25%) |
Nov 17, 2014 | 62.86 | 63.05 | 62.42 | 63.03 | 13,133,870 | +0.01(+0.02%) |
Nov 14, 2014 | 62.87 | 63.03 | 62.73 | 63.02 | 14,112,659 | +0.29(+0.45%) |
Nov 13, 2014 | 62.93 | 63.10 | 62.18 | 62.73 | 18,643,068 | -0.48(-0.75%) |
Nov 12, 2014 | 63.55 | 63.88 | 63.03 | 63.21 | 17,486,314 | -0.68(-1.07%) |
Nov 11, 2014 | 63.47 | 63.96 | 63.36 | 63.89 | 12,035,816 | +0.09(+0.13%) |
Nov 10, 2014 | 64.20 | 64.35 | 63.67 | 63.81 | 13,707,259 | -0.21(-0.32%) |
Nov 07, 2014 | 63.49 | 64.39 | 63.43 | 64.01 | 19,968,880 | +0.68(+1.07%) |
Nov 06, 2014 | 62.62 | 63.44 | 62.03 | 63.33 | 22,384,644 | +0.78(+1.25%) |
Nov 05, 2014 | 62.74 | 63.01 | 62.28 | 62.55 | 18,966,734 | +0.36(+0.58%) |
Nov 04, 2014 | 62.18 | 62.43 | 61.78 | 62.19 | 20,512,028 | -0.49(-0.78%) |
Nov 03, 2014 | 63.53 | 63.89 | 62.37 | 62.68 | 20,339,456 | -0.95(-1.50%) |
Oct 31, 2014 | 62.50 | 63.75 | 62.05 | 63.63 | 26,588,044 | +1.49(+2.39%) |
Oct 30, 2014 | 61.76 | 62.29 | 61.33 | 62.14 | 14,843,073 | -0.09(-0.15%) |
Oct 29, 2014 | 62.78 | 63.03 | 61.60 | 62.24 | 18,860,112 | -0.34(-0.54%) |
Oct 28, 2014 | 62.14 | 62.63 | 61.80 | 62.57 | 19,105,110 | +0.91(+1.48%) |
Oct 27, 2014 | 61.75 | 61.75 | 61.04 | 61.66 | 17,316,312 | -0.51(-0.83%) |
Oct 24, 2014 | 61.97 | 62.20 | 61.33 | 62.17 | 14,803,529 | +0.25(+0.40%) |
Oct 23, 2014 | 62.05 | 62.49 | 61.76 | 61.92 | 17,250,280 | +0.64(+1.05%) |
Oct 22, 2014 | 61.82 | 62.23 | 61.18 | 61.28 | 19,367,354 | -0.34(-0.56%) |
Oct 21, 2014 | 61.10 | 61.87 | 60.77 | 61.62 | 23,948,516 | +1.24(+2.05%) |
Oct 20, 2014 | 59.63 | 60.46 | 59.63 | 60.38 | 16,453,358 | +0.37(+0.61%) |
Oct 17, 2014 | 59.96 | 60.53 | 59.54 | 60.01 | 27,652,810 | +0.40(+0.67%) |
Oct 16, 2014 | 58.28 | 60.05 | 58.02 | 59.61 | 38,321,588 | +0.25(+0.42%) |
Oct 15, 2014 | 58.56 | 59.62 | 57.18 | 59.36 | 37,546,408 | -0.22(-0.36%) |
Oct 14, 2014 | 60.20 | 60.68 | 59.26 | 59.58 | 35,140,032 | -0.19(-0.32%) |
Oct 13, 2014 | 60.08 | 60.88 | 59.72 | 59.77 | 21,964,356 | -0.50(-0.83%) |
Oct 10, 2014 | 60.82 | 61.37 | 59.81 | 60.27 | 27,620,588 | -0.14(-0.24%) |
Oct 09, 2014 | 61.88 | 62.17 | 60.29 | 60.41 | 27,230,860 | -1.84(-2.95%) |
Oct 08, 2014 | 61.47 | 62.39 | 60.81 | 62.25 | 23,698,322 | +0.82(+1.33%) |
Oct 07, 2014 | 62.03 | 62.63 | 61.41 | 61.43 | 16,395,729 | -0.76(-1.22%) |
Oct 06, 2014 | 61.85 | 62.72 | 61.79 | 62.19 | 16,110,097 | +0.39(+0.64%) |
Oct 03, 2014 | 61.58 | 61.92 | 60.91 | 61.80 | 17,588,000 | +0.41(+0.66%) |
Oct 02, 2014 | 60.79 | 61.78 | 60.57 | 61.39 | 20,908,060 | +0.29(+0.47%) |
Oct 01, 2014 | 61.92 | 62.20 | 61.00 | 61.10 | 21,321,286 | -0.78(-1.27%) |
Sep 30, 2014 | 61.92 | 62.38 | 61.60 | 61.88 | 23,678,220 | -0.25(-0.40%) |
Sep 29, 2014 | 62.31 | 62.36 | 61.72 | 62.13 | 21,312,844 | -0.66(-1.05%) |
Sep 26, 2014 | 62.06 | 63.01 | 61.72 | 62.79 | 17,108,780 | +0.78(+1.25%) |
Sep 25, 2014 | 62.94 | 63.09 | 61.98 | 62.01 | 19,536,656 | -1.03(-1.64%) |
Sep 24, 2014 | 63.08 | 63.33 | 62.40 | 63.05 | 18,542,302 | -0.14(-0.22%) |
Sep 23, 2014 | 63.35 | 63.93 | 63.18 | 63.18 | 15,655,568 | -0.34(-0.53%) |
Sep 22, 2014 | 63.76 | 63.82 | 63.34 | 63.52 | 13,412,574 | -0.38(-0.60%) |
Sep 19, 2014 | 63.87 | 64.19 | 63.73 | 63.90 | 27,628,754 | +0.34(+0.53%) |
Sep 18, 2014 | 63.92 | 64.03 | 63.48 | 63.56 | 13,126,477 | -0.31(-0.48%) |
Sep 17, 2014 | 64.42 | 64.43 | 63.69 | 63.87 | 13,341,001 | -0.23(-0.36%) |
Sep 16, 2014 | 63.31 | 64.51 | 63.18 | 64.10 | 17,603,832 | +0.75(+1.18%) |
Sep 15, 2014 | 62.99 | 63.43 | 62.77 | 63.35 | 16,254,547 | +0.34(+0.53%) |
Sep 12, 2014 | 63.51 | 63.55 | 62.92 | 63.02 | 15,609,147 | -0.82(-1.29%) |
Sep 11, 2014 | 63.37 | 63.90 | 63.05 | 63.84 | 15,473,829 | +0.14(+0.23%) |
Sep 10, 2014 | 64.06 | 64.17 | 63.05 | 63.70 | 18,404,342 | -0.38(-0.60%) |
Sep 09, 2014 | 64.28 | 64.50 | 63.80 | 64.08 | 14,836,287 | -0.25(-0.39%) |
Sep 08, 2014 | 65.08 | 65.08 | 64.12 | 64.33 | 15,318,715 | -0.98(-1.50%) |
Sep 05, 2014 | 64.97 | 65.33 | 64.55 | 65.31 | 14,418,269 | +0.59(+0.91%) |
Sep 04, 2014 | 65.14 | 65.39 | 64.46 | 64.72 | 14,685,748 | -0.49(-0.76%) |
Sep 03, 2014 | 64.80 | 65.53 | 65.05 | 65.21 | 12,889,968 | +0.41(+0.63%) |