Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 60.65 | 60.89 | 59.73 | 60.02 | 29,502,572 | -2.61(-4.17%) |
Nov 26, 2014 | 62.73 | 62.63 | 62.63 | 62.63 | 14,817,294 | -0.20(-0.32%) |
Nov 25, 2014 | 63.64 | 63.66 | 62.56 | 62.83 | 20,712,178 | -0.62(-0.98%) |
Nov 24, 2014 | 63.86 | 64.17 | 63.14 | 63.45 | 15,342,961 | -0.72(-1.13%) |
Nov 21, 2014 | 64.43 | 64.43 | 63.70 | 64.17 | 18,668,294 | +0.66(+1.03%) |
Nov 20, 2014 | 63.22 | 63.57 | 63.15 | 63.52 | 12,705,555 | +0.14(+0.22%) |
Nov 19, 2014 | 63.03 | 63.46 | 62.40 | 63.38 | 12,568,730 | +0.49(+0.78%) |
Nov 18, 2014 | 63.03 | 63.47 | 62.66 | 62.89 | 13,974,169 | -0.16(-0.25%) |
Nov 17, 2014 | 62.87 | 63.07 | 62.44 | 63.05 | 13,130,393 | +0.01(+0.02%) |
Nov 14, 2014 | 62.89 | 63.05 | 62.74 | 63.03 | 14,108,923 | +0.28(+0.45%) |
Nov 13, 2014 | 62.95 | 63.11 | 62.20 | 62.75 | 18,638,132 | -0.48(-0.75%) |
Nov 12, 2014 | 63.57 | 63.90 | 63.05 | 63.23 | 17,481,684 | -0.68(-1.07%) |
Nov 11, 2014 | 63.49 | 63.97 | 63.38 | 63.91 | 12,032,630 | +0.09(+0.13%) |
Nov 10, 2014 | 64.21 | 64.37 | 63.68 | 63.82 | 13,703,630 | -0.21(-0.32%) |
Nov 07, 2014 | 63.50 | 64.41 | 63.45 | 64.03 | 19,963,594 | +0.68(+1.07%) |
Nov 06, 2014 | 62.64 | 63.46 | 62.05 | 63.35 | 22,378,716 | +0.78(+1.25%) |
Nov 05, 2014 | 62.76 | 63.03 | 62.29 | 62.57 | 18,961,710 | +0.36(+0.58%) |
Nov 04, 2014 | 62.19 | 62.45 | 61.79 | 62.21 | 20,506,596 | -0.49(-0.78%) |
Nov 03, 2014 | 63.55 | 63.90 | 62.39 | 62.69 | 20,334,070 | -0.95(-1.50%) |
Oct 31, 2014 | 62.52 | 63.77 | 62.07 | 63.65 | 26,581,002 | +1.49(+2.39%) |
Oct 30, 2014 | 61.78 | 62.31 | 61.35 | 62.16 | 14,839,142 | -0.09(-0.15%) |
Oct 29, 2014 | 62.80 | 63.05 | 61.61 | 62.25 | 18,855,118 | -0.34(-0.54%) |
Oct 28, 2014 | 62.15 | 62.65 | 61.82 | 62.59 | 19,100,050 | +0.91(+1.48%) |
Oct 27, 2014 | 61.77 | 61.77 | 61.05 | 61.67 | 17,311,726 | -0.51(-0.83%) |
Oct 24, 2014 | 61.99 | 62.21 | 61.35 | 62.19 | 14,799,609 | +0.25(+0.40%) |
Oct 23, 2014 | 62.07 | 62.51 | 61.78 | 61.94 | 17,245,712 | +0.64(+1.05%) |
Oct 22, 2014 | 61.84 | 62.25 | 61.19 | 61.29 | 19,362,224 | -0.34(-0.56%) |
Oct 21, 2014 | 61.11 | 61.88 | 60.78 | 61.63 | 23,942,174 | +1.24(+2.05%) |
Oct 20, 2014 | 59.65 | 60.48 | 59.65 | 60.40 | 16,449,001 | +0.37(+0.61%) |
Oct 17, 2014 | 59.98 | 60.55 | 59.56 | 60.03 | 27,645,486 | +0.40(+0.67%) |
Oct 16, 2014 | 58.30 | 60.07 | 58.03 | 59.63 | 38,311,440 | +0.25(+0.42%) |
Oct 15, 2014 | 58.57 | 59.63 | 57.20 | 59.38 | 37,536,464 | -0.22(-0.36%) |
Oct 14, 2014 | 60.21 | 60.70 | 59.27 | 59.59 | 35,130,728 | -0.19(-0.32%) |
Oct 13, 2014 | 60.10 | 60.90 | 59.73 | 59.78 | 21,958,538 | -0.50(-0.83%) |
Oct 10, 2014 | 60.84 | 61.38 | 59.83 | 60.28 | 27,613,274 | -0.14(-0.24%) |
Oct 09, 2014 | 61.90 | 62.19 | 60.30 | 60.43 | 27,223,648 | -1.84(-2.95%) |
Oct 08, 2014 | 61.48 | 62.41 | 60.82 | 62.27 | 23,692,046 | +0.82(+1.33%) |
Oct 07, 2014 | 62.04 | 62.65 | 61.42 | 61.45 | 16,391,388 | -0.76(-1.22%) |
Oct 06, 2014 | 61.87 | 62.74 | 61.80 | 62.21 | 16,105,831 | +0.39(+0.64%) |
Oct 03, 2014 | 61.60 | 61.94 | 60.93 | 61.81 | 17,583,342 | +0.41(+0.66%) |
Oct 02, 2014 | 60.80 | 61.80 | 60.59 | 61.40 | 20,902,524 | +0.29(+0.47%) |
Oct 01, 2014 | 61.94 | 62.22 | 61.02 | 61.11 | 21,315,638 | -0.78(-1.27%) |
Sep 30, 2014 | 61.94 | 62.40 | 61.61 | 61.90 | 23,671,950 | -0.25(-0.40%) |
Sep 29, 2014 | 62.33 | 62.38 | 61.73 | 62.15 | 21,307,200 | -0.66(-1.05%) |
Sep 26, 2014 | 62.08 | 63.02 | 61.73 | 62.81 | 17,104,250 | +0.78(+1.25%) |
Sep 25, 2014 | 62.96 | 63.11 | 62.00 | 62.03 | 19,531,482 | -1.03(-1.64%) |
Sep 24, 2014 | 63.09 | 63.34 | 62.42 | 63.06 | 18,537,392 | -0.14(-0.22%) |
Sep 23, 2014 | 63.36 | 63.94 | 63.20 | 63.20 | 15,651,422 | -0.34(-0.53%) |
Sep 22, 2014 | 63.77 | 63.84 | 63.36 | 63.54 | 13,409,022 | -0.38(-0.60%) |
Sep 19, 2014 | 63.89 | 64.21 | 63.75 | 63.92 | 27,621,436 | +0.34(+0.53%) |
Sep 18, 2014 | 63.94 | 64.05 | 63.50 | 63.58 | 13,123,001 | -0.31(-0.48%) |
Sep 17, 2014 | 64.44 | 64.45 | 63.71 | 63.89 | 13,337,468 | -0.23(-0.36%) |
Sep 16, 2014 | 63.33 | 64.53 | 63.19 | 64.12 | 17,599,170 | +0.75(+1.18%) |
Sep 15, 2014 | 63.00 | 63.44 | 62.79 | 63.37 | 16,250,242 | +0.34(+0.53%) |
Sep 12, 2014 | 63.53 | 63.57 | 62.94 | 63.04 | 15,605,013 | -0.82(-1.29%) |
Sep 11, 2014 | 63.39 | 63.92 | 63.06 | 63.86 | 15,469,731 | +0.14(+0.23%) |
Sep 10, 2014 | 64.08 | 64.19 | 63.07 | 63.71 | 18,399,468 | -0.38(-0.60%) |
Sep 09, 2014 | 64.29 | 64.52 | 63.81 | 64.10 | 14,832,358 | -0.25(-0.39%) |
Sep 08, 2014 | 65.10 | 65.10 | 64.13 | 64.35 | 15,314,658 | -0.98(-1.50%) |
Sep 05, 2014 | 64.98 | 65.35 | 64.57 | 65.33 | 14,414,451 | +0.59(+0.91%) |
Sep 04, 2014 | 65.15 | 65.41 | 64.48 | 64.73 | 14,681,859 | -0.49(-0.76%) |
Sep 03, 2014 | 64.82 | 65.54 | 65.06 | 65.23 | 12,886,555 | +0.41(+0.63%) |