Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 68.07 | 68.21 | 66.84 | 67.10 | 659,916 | -0.91(-1.34%) |
Nov 26, 2014 | 65.66 | 68.01 | 68.01 | 68.01 | 1,683,800 | +2.38(+3.63%) |
Nov 25, 2014 | 66.90 | 67.87 | 65.01 | 65.63 | 1,871,454 | -1.33(-1.99%) |
Nov 24, 2014 | 66.95 | 68.40 | 65.76 | 66.96 | 2,519,546 | +0.03(+0.04%) |
Nov 21, 2014 | 71.00 | 72.25 | 66.75 | 66.93 | 6,509,492 | +1.99(+3.06%) |
Nov 20, 2014 | 62.75 | 65.11 | 62.06 | 64.94 | 2,552,447 | +1.04(+1.63%) |
Nov 19, 2014 | 65.50 | 65.89 | 61.94 | 63.90 | 2,403,438 | -2.06(-3.12%) |
Nov 18, 2014 | 65.07 | 67.07 | 64.80 | 65.96 | 2,147,186 | +1.18(+1.82%) |
Nov 17, 2014 | 68.35 | 68.93 | 64.40 | 64.78 | 2,101,615 | -3.57(-5.22%) |
Nov 14, 2014 | 67.38 | 68.97 | 66.33 | 68.35 | 1,445,080 | +0.99(+1.47%) |
Nov 13, 2014 | 68.39 | 69.10 | 65.43 | 67.36 | 1,960,109 | -0.60(-0.88%) |
Nov 12, 2014 | 66.75 | 69.18 | 66.74 | 67.96 | 2,941,189 | +0.93(+1.39%) |
Nov 11, 2014 | 66.73 | 67.28 | 65.83 | 67.03 | 1,287,041 | +0.27(+0.40%) |
Nov 10, 2014 | 67.09 | 67.65 | 65.73 | 66.76 | 1,645,000 | -0.11(-0.16%) |
Nov 07, 2014 | 66.29 | 67.69 | 65.31 | 66.87 | 2,330,598 | +2.04(+3.15%) |
Nov 06, 2014 | 64.54 | 66.24 | 63.78 | 64.83 | 1,699,497 | +1.84(+2.92%) |
Nov 05, 2014 | 65.08 | 65.69 | 62.17 | 62.99 | 1,594,421 | -1.30(-2.02%) |
Nov 04, 2014 | 64.35 | 64.96 | 62.88 | 64.29 | 1,573,073 | -0.06(-0.09%) |
Nov 03, 2014 | 65.91 | 66.30 | 63.87 | 64.35 | 1,844,591 | -1.73(-2.62%) |
Oct 31, 2014 | 67.00 | 68.20 | 64.73 | 66.08 | 2,365,470 | +0.38(+0.58%) |
Oct 30, 2014 | 63.80 | 66.44 | 63.41 | 65.70 | 1,737,233 | +1.52(+2.37%) |
Oct 29, 2014 | 66.27 | 66.27 | 63.43 | 64.18 | 2,371,255 | -2.39(-3.59%) |
Oct 28, 2014 | 63.13 | 67.08 | 62.70 | 66.57 | 3,198,961 | +4.02(+6.43%) |
Oct 27, 2014 | 62.70 | 63.24 | 63.24 | 62.55 | 1,648,728 | -0.69(-1.09%) |
Oct 24, 2014 | 59.81 | 63.75 | 59.65 | 63.24 | 3,150,999 | +3.41(+5.70%) |
Oct 23, 2014 | 56.70 | 61.50 | 56.41 | 59.83 | 3,720,366 | +4.13(+7.41%) |
Oct 22, 2014 | 57.98 | 58.21 | 55.22 | 55.70 | 2,568,322 | -2.62(-4.49%) |
Oct 21, 2014 | 56.53 | 58.91 | 56.00 | 58.32 | 1,719,307 | +2.41(+4.31%) |
Oct 20, 2014 | 55.74 | 55.99 | 54.85 | 55.91 | 1,696,554 | -0.67(-1.18%) |
Oct 17, 2014 | 56.22 | 58.76 | 55.76 | 56.58 | 2,815,033 | +1.84(+3.36%) |
Oct 16, 2014 | 51.34 | 56.17 | 51.30 | 54.74 | 2,068,392 | +1.31(+2.45%) |
Oct 15, 2014 | 50.00 | 54.40 | 49.61 | 53.43 | 2,354,453 | +1.69(+3.27%) |
Oct 14, 2014 | 51.87 | 53.35 | 51.00 | 51.74 | 1,991,582 | +0.48(+0.94%) |
Oct 13, 2014 | 54.20 | 54.86 | 49.61 | 51.26 | 4,565,330 | -1.96(-3.68%) |
Oct 10, 2014 | 57.23 | 58.94 | 53.12 | 53.22 | 3,241,521 | -4.28(-7.44%) |
Oct 09, 2014 | 58.42 | 59.83 | 57.07 | 57.50 | 2,276,981 | -1.10(-1.88%) |
Oct 08, 2014 | 58.07 | 58.82 | 55.29 | 58.60 | 2,423,750 | +1.35(+2.36%) |
Oct 07, 2014 | 59.11 | 60.66 | 57.19 | 57.25 | 2,971,827 | -2.46(-4.12%) |
Oct 06, 2014 | 61.48 | 63.55 | 59.61 | 59.71 | 3,421,738 | +0.50(+0.84%) |
Oct 03, 2014 | 56.09 | 60.42 | 55.50 | 59.21 | 3,772,813 | +3.92(+7.09%) |
Oct 02, 2014 | 54.05 | 55.91 | 52.51 | 55.29 | 2,164,593 | +1.78(+3.33%) |
Oct 01, 2014 | 54.79 | 54.89 | 52.76 | 53.51 | 2,041,650 | -1.85(-3.34%) |
Sep 30, 2014 | 55.49 | 56.00 | 53.97 | 55.36 | 1,612,108 | +0.14(+0.25%) |
Sep 29, 2014 | 54.43 | 56.16 | 54.14 | 55.22 | 1,628,477 | -0.35(-0.63%) |
Sep 26, 2014 | 54.68 | 55.64 | 54.22 | 55.57 | 1,258,029 | +1.51(+2.79%) |
Sep 25, 2014 | 55.60 | 56.64 | 53.54 | 54.06 | 1,961,252 | -1.99(-3.55%) |
Sep 24, 2014 | 54.68 | 56.06 | 53.95 | 56.05 | 1,821,048 | +1.46(+2.67%) |
Sep 23, 2014 | 54.22 | 55.97 | 54.10 | 54.59 | 1,975,115 | +0.00(+0.00%) |
Sep 22, 2014 | 56.00 | 56.20 | 53.75 | 54.59 | 2,647,140 | -1.62(-2.88%) |
Sep 19, 2014 | 56.48 | 56.72 | 54.82 | 56.21 | 3,091,257 | -0.04(-0.07%) |
Sep 18, 2014 | 56.66 | 57.06 | 55.76 | 56.25 | 1,320,398 | -0.11(-0.20%) |
Sep 17, 2014 | 56.20 | 57.43 | 55.79 | 56.36 | 1,615,092 | -0.12(-0.21%) |
Sep 16, 2014 | 55.26 | 56.93 | 54.78 | 56.48 | 2,172,190 | +0.84(+1.51%) |
Sep 15, 2014 | 58.91 | 59.10 | 54.00 | 55.64 | 3,750,282 | -3.38(-5.73%) |
Sep 12, 2014 | 60.00 | 60.90 | 58.96 | 59.02 | 2,779,441 | -1.49(-2.46%) |
Sep 11, 2014 | 58.82 | 61.36 | 58.36 | 60.51 | 3,420,419 | +0.97(+1.63%) |
Sep 10, 2014 | 57.41 | 59.88 | 57.00 | 59.54 | 2,355,971 | +2.07(+3.60%) |
Sep 09, 2014 | 59.09 | 59.71 | 57.22 | 57.47 | 2,112,211 | -1.95(-3.28%) |
Sep 08, 2014 | 58.70 | 60.74 | 58.54 | 59.42 | 4,281,397 | +0.19(+0.32%) |
Sep 05, 2014 | 56.98 | 59.80 | 56.32 | 59.23 | 5,070,229 | +2.13(+3.73%) |
Sep 04, 2014 | 57.33 | 57.96 | 56.08 | 57.10 | 3,437,646 | +0.13(+0.23%) |
Sep 03, 2014 | 60.31 | 60.35 | 55.30 | 56.97 | 7,731,769 | -2.96(-4.94%) |