Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 62.20 | 63.93 | 62.19 | 63.17 | 414,142 | +0.45(+0.72%) |
Nov 26, 2014 | 61.16 | 62.72 | 62.72 | 62.72 | 629,297 | +0.54(+0.87%) |
Nov 25, 2014 | 63.05 | 63.31 | 62.02 | 62.18 | 672,302 | -0.83(-1.32%) |
Nov 24, 2014 | 62.35 | 63.02 | 61.98 | 63.01 | 481,632 | +0.96(+1.55%) |
Nov 21, 2014 | 63.90 | 63.93 | 61.84 | 62.04 | 702,440 | -1.05(-1.66%) |
Nov 20, 2014 | 63.52 | 64.21 | 62.86 | 63.09 | 788,509 | -0.26(-0.41%) |
Nov 19, 2014 | 63.00 | 65.60 | 62.15 | 63.35 | 2,772,548 | +2.89(+4.78%) |
Nov 18, 2014 | 59.77 | 60.75 | 59.63 | 60.46 | 1,495,470 | +1.02(+1.72%) |
Nov 17, 2014 | 60.66 | 60.89 | 58.97 | 59.44 | 1,124,158 | -1.23(-2.03%) |
Nov 14, 2014 | 61.03 | 61.18 | 60.25 | 60.67 | 623,717 | -0.50(-0.82%) |
Nov 13, 2014 | 61.40 | 61.48 | 60.84 | 61.17 | 433,943 | +0.03(+0.04%) |
Nov 12, 2014 | 61.00 | 61.23 | 60.44 | 61.15 | 414,767 | -0.03(-0.06%) |
Nov 11, 2014 | 61.73 | 61.78 | 60.89 | 61.18 | 514,736 | -0.59(-0.96%) |
Nov 10, 2014 | 60.83 | 61.84 | 60.70 | 61.77 | 356,895 | +1.03(+1.70%) |
Nov 07, 2014 | 61.54 | 61.65 | 60.28 | 60.74 | 744,606 | -0.99(-1.60%) |
Nov 06, 2014 | 61.68 | 61.89 | 60.72 | 61.73 | 473,856 | +0.47(+0.76%) |
Nov 05, 2014 | 62.02 | 62.36 | 60.88 | 61.27 | 554,621 | -0.68(-1.09%) |
Nov 04, 2014 | 60.11 | 62.14 | 59.93 | 61.94 | 678,286 | +1.63(+2.71%) |
Nov 03, 2014 | 60.06 | 60.81 | 59.79 | 60.31 | 412,590 | +0.24(+0.39%) |
Oct 31, 2014 | 60.57 | 60.57 | 59.45 | 60.07 | 379,858 | +0.46(+0.77%) |
Oct 30, 2014 | 58.80 | 59.79 | 58.62 | 59.62 | 534,495 | +0.69(+1.18%) |
Oct 29, 2014 | 59.90 | 59.90 | 58.54 | 58.92 | 594,439 | -1.10(-1.83%) |
Oct 28, 2014 | 60.04 | 60.37 | 59.44 | 60.02 | 873,058 | +0.14(+0.23%) |
Oct 27, 2014 | 60.25 | 60.27 | 59.64 | 59.89 | 625,639 | -0.38(-0.63%) |
Oct 24, 2014 | 59.19 | 60.39 | 59.12 | 60.27 | 413,945 | +1.10(+1.86%) |
Oct 23, 2014 | 58.98 | 59.88 | 58.84 | 59.17 | 581,095 | +0.21(+0.36%) |
Oct 22, 2014 | 58.56 | 59.55 | 58.56 | 58.96 | 500,495 | +0.53(+0.91%) |
Oct 21, 2014 | 57.76 | 58.77 | 57.29 | 58.42 | 657,626 | +0.71(+1.23%) |
Oct 20, 2014 | 57.38 | 57.92 | 56.94 | 57.71 | 427,932 | +0.20(+0.35%) |
Oct 17, 2014 | 56.88 | 57.97 | 56.78 | 57.51 | 597,129 | +1.39(+2.47%) |
Oct 16, 2014 | 54.76 | 56.38 | 54.59 | 56.12 | 550,356 | +0.58(+1.04%) |
Oct 15, 2014 | 55.81 | 57.10 | 54.29 | 55.55 | 1,047,627 | -1.11(-1.96%) |
Oct 14, 2014 | 56.12 | 56.71 | 55.64 | 56.66 | 908,571 | +0.80(+1.44%) |
Oct 13, 2014 | 57.21 | 57.24 | 55.08 | 55.85 | 904,947 | -1.65(-2.87%) |
Oct 10, 2014 | 57.48 | 58.58 | 57.05 | 57.50 | 662,000 | +0.23(+0.40%) |
Oct 09, 2014 | 57.52 | 58.58 | 56.92 | 57.27 | 679,388 | -0.14(-0.24%) |
Oct 08, 2014 | 56.91 | 57.75 | 56.77 | 57.41 | 665,179 | +0.58(+1.03%) |
Oct 07, 2014 | 57.52 | 57.96 | 56.68 | 56.83 | 479,525 | -0.69(-1.21%) |
Oct 06, 2014 | 58.51 | 58.56 | 57.32 | 57.52 | 476,760 | -0.71(-1.22%) |
Oct 03, 2014 | 57.52 | 58.45 | 57.25 | 58.23 | 532,739 | +1.26(+2.21%) |
Oct 02, 2014 | 56.76 | 57.38 | 56.32 | 56.97 | 517,341 | +0.28(+0.49%) |
Oct 01, 2014 | 57.73 | 58.23 | 56.23 | 56.69 | 1,155,897 | -0.97(-1.69%) |
Sep 30, 2014 | 58.22 | 58.22 | 57.08 | 57.66 | 962,292 | +0.43(+0.75%) |
Sep 29, 2014 | 55.35 | 57.93 | 55.23 | 57.23 | 994,414 | +1.65(+2.97%) |
Sep 26, 2014 | 53.29 | 55.70 | 53.13 | 55.58 | 910,384 | +2.49(+4.68%) |
Sep 25, 2014 | 53.71 | 53.71 | 53.09 | 53.10 | 541,138 | -0.52(-0.98%) |
Sep 24, 2014 | 53.50 | 53.88 | 53.40 | 53.62 | 349,396 | +0.28(+0.52%) |
Sep 23, 2014 | 53.56 | 53.64 | 53.13 | 53.34 | 535,094 | -0.21(-0.39%) |
Sep 22, 2014 | 53.46 | 54.13 | 53.15 | 53.55 | 475,088 | -0.03(-0.05%) |
Sep 19, 2014 | 53.81 | 54.30 | 53.39 | 53.58 | 948,920 | +0.11(+0.21%) |
Sep 18, 2014 | 53.34 | 53.86 | 53.15 | 53.47 | 398,083 | +0.41(+0.78%) |
Sep 17, 2014 | 52.52 | 53.22 | 52.22 | 53.05 | 378,063 | +0.47(+0.90%) |
Sep 16, 2014 | 52.23 | 53.15 | 52.20 | 52.58 | 449,782 | -0.17(-0.32%) |
Sep 15, 2014 | 53.26 | 53.49 | 52.70 | 52.75 | 302,104 | -0.59(-1.11%) |
Sep 12, 2014 | 53.76 | 54.08 | 53.11 | 53.34 | 439,427 | -0.32(-0.60%) |
Sep 11, 2014 | 53.12 | 54.18 | 52.87 | 53.66 | 677,469 | +0.49(+0.92%) |
Sep 10, 2014 | 52.40 | 53.26 | 52.35 | 53.17 | 534,631 | +0.94(+1.80%) |
Sep 09, 2014 | 52.14 | 52.55 | 51.81 | 52.23 | 547,076 | -0.01(-0.02%) |
Sep 08, 2014 | 51.84 | 52.51 | 51.57 | 52.24 | 626,017 | +0.39(+0.75%) |
Sep 05, 2014 | 51.15 | 51.92 | 50.81 | 51.85 | 380,282 | +0.63(+1.22%) |
Sep 04, 2014 | 51.15 | 51.92 | 51.01 | 51.23 | 394,027 | +0.33(+0.65%) |
Sep 03, 2014 | 51.49 | 51.84 | 50.80 | 50.90 | 270,984 | -0.50(-0.97%) |