Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 59.46 | 59.58 | 56.86 | 57.04 | 661,833 | -2.40(-4.04%) |
Nov 26, 2014 | 59.64 | 59.44 | 59.44 | 59.44 | 386,659 | -0.11(-0.18%) |
Nov 25, 2014 | 59.70 | 60.24 | 59.19 | 59.54 | 656,313 | -0.03(-0.05%) |
Nov 24, 2014 | 59.32 | 59.95 | 59.09 | 59.58 | 652,017 | +0.37(+0.63%) |
Nov 21, 2014 | 60.31 | 60.44 | 59.20 | 59.20 | 318,135 | -0.65(-1.09%) |
Nov 20, 2014 | 59.35 | 59.87 | 59.23 | 59.86 | 212,842 | +0.22(+0.37%) |
Nov 19, 2014 | 59.98 | 60.03 | 59.29 | 59.64 | 529,903 | -0.48(-0.80%) |
Nov 18, 2014 | 60.71 | 60.83 | 60.05 | 60.11 | 462,843 | -0.51(-0.84%) |
Nov 17, 2014 | 60.80 | 61.11 | 60.40 | 60.62 | 500,432 | -0.14(-0.22%) |
Nov 14, 2014 | 61.09 | 61.45 | 60.72 | 60.76 | 324,971 | -0.32(-0.52%) |
Nov 13, 2014 | 61.88 | 62.07 | 60.93 | 61.08 | 535,428 | -0.91(-1.47%) |
Nov 12, 2014 | 61.02 | 62.09 | 61.02 | 61.99 | 417,794 | +0.65(+1.06%) |
Nov 11, 2014 | 61.74 | 62.07 | 61.21 | 61.34 | 264,830 | -0.48(-0.77%) |
Nov 10, 2014 | 61.47 | 62.24 | 61.24 | 61.81 | 364,347 | +0.24(+0.38%) |
Nov 07, 2014 | 61.15 | 61.67 | 60.73 | 61.58 | 394,213 | +0.46(+0.75%) |
Nov 06, 2014 | 60.90 | 61.15 | 60.56 | 61.12 | 416,149 | +0.22(+0.36%) |
Nov 05, 2014 | 61.29 | 61.31 | 60.67 | 60.90 | 363,618 | +0.12(+0.20%) |
Nov 04, 2014 | 60.84 | 60.93 | 60.25 | 60.78 | 551,965 | -0.08(-0.14%) |
Nov 03, 2014 | 61.31 | 61.77 | 60.72 | 60.87 | 547,823 | -0.47(-0.77%) |
Oct 31, 2014 | 61.31 | 61.81 | 61.17 | 61.34 | 577,304 | +0.56(+0.92%) |
Oct 30, 2014 | 60.54 | 61.00 | 60.20 | 60.77 | 388,520 | +0.26(+0.43%) |
Oct 29, 2014 | 59.90 | 60.62 | 59.17 | 60.52 | 633,933 | +0.61(+1.03%) |
Oct 28, 2014 | 59.06 | 59.96 | 58.88 | 59.90 | 555,450 | +1.06(+1.79%) |
Oct 27, 2014 | 58.45 | 58.86 | 58.59 | 58.85 | 516,817 | +0.26(+0.44%) |
Oct 24, 2014 | 58.38 | 58.88 | 58.24 | 58.59 | 301,586 | +0.31(+0.53%) |
Oct 23, 2014 | 58.34 | 58.79 | 57.84 | 58.28 | 383,402 | +0.61(+1.07%) |
Oct 22, 2014 | 57.65 | 58.52 | 57.35 | 57.66 | 401,160 | +0.09(+0.16%) |
Oct 21, 2014 | 56.84 | 57.72 | 56.73 | 57.57 | 379,794 | +1.12(+1.99%) |
Oct 20, 2014 | 55.95 | 56.65 | 55.73 | 56.45 | 380,101 | +0.43(+0.76%) |
Oct 17, 2014 | 55.86 | 56.24 | 55.49 | 56.02 | 1,135,266 | +0.48(+0.86%) |
Oct 16, 2014 | 54.47 | 55.74 | 54.10 | 55.54 | 824,523 | +1.04(+1.91%) |
Oct 15, 2014 | 55.75 | 56.00 | 54.28 | 54.50 | 717,607 | -2.23(-3.93%) |
Oct 14, 2014 | 56.78 | 57.28 | 56.49 | 56.74 | 518,846 | +0.21(+0.36%) |
Oct 13, 2014 | 56.19 | 56.88 | 56.06 | 56.53 | 565,115 | +0.24(+0.42%) |
Oct 10, 2014 | 56.87 | 57.36 | 56.29 | 56.30 | 379,864 | -0.46(-0.82%) |
Oct 09, 2014 | 57.69 | 57.75 | 56.74 | 56.76 | 554,613 | -1.05(-1.81%) |
Oct 08, 2014 | 57.02 | 57.91 | 56.88 | 57.81 | 460,827 | +0.94(+1.66%) |
Oct 07, 2014 | 57.42 | 57.49 | 56.84 | 56.87 | 447,789 | -0.87(-1.50%) |
Oct 06, 2014 | 58.41 | 58.57 | 57.53 | 57.73 | 447,444 | -0.39(-0.68%) |
Oct 03, 2014 | 58.40 | 58.74 | 58.03 | 58.13 | 441,121 | +0.55(+0.96%) |
Oct 02, 2014 | 57.16 | 58.01 | 56.80 | 57.57 | 656,545 | +0.19(+0.33%) |
Oct 01, 2014 | 58.27 | 58.35 | 57.13 | 57.38 | 748,687 | -0.69(-1.19%) |
Sep 30, 2014 | 58.55 | 58.80 | 57.91 | 58.07 | 448,923 | -0.40(-0.69%) |
Sep 29, 2014 | 58.28 | 58.65 | 58.09 | 58.47 | 485,817 | -0.25(-0.43%) |
Sep 26, 2014 | 58.84 | 59.18 | 58.31 | 58.73 | 473,301 | +0.12(+0.21%) |
Sep 25, 2014 | 59.41 | 59.41 | 58.38 | 58.60 | 426,663 | -0.79(-1.33%) |
Sep 24, 2014 | 59.45 | 59.50 | 58.75 | 59.39 | 390,811 | +0.10(+0.17%) |
Sep 23, 2014 | 59.96 | 60.20 | 59.29 | 59.29 | 414,489 | -0.75(-1.25%) |
Sep 22, 2014 | 60.86 | 61.00 | 60.02 | 60.05 | 342,823 | -0.93(-1.53%) |
Sep 19, 2014 | 61.72 | 62.03 | 60.98 | 60.98 | 954,547 | -0.41(-0.67%) |
Sep 18, 2014 | 61.11 | 62.01 | 60.70 | 61.39 | 351,833 | +0.57(+0.94%) |
Sep 17, 2014 | 60.49 | 61.40 | 60.39 | 60.82 | 279,514 | +0.29(+0.48%) |
Sep 16, 2014 | 60.77 | 61.38 | 60.45 | 60.53 | 409,152 | -0.35(-0.57%) |
Sep 15, 2014 | 61.11 | 61.28 | 60.77 | 60.88 | 305,813 | -0.29(-0.47%) |
Sep 12, 2014 | 60.62 | 61.45 | 60.62 | 61.17 | 426,401 | +0.56(+0.93%) |
Sep 11, 2014 | 60.46 | 60.68 | 60.12 | 60.61 | 335,856 | +0.03(+0.05%) |
Sep 10, 2014 | 59.76 | 60.71 | 59.76 | 60.58 | 215,529 | +0.80(+1.35%) |
Sep 09, 2014 | 60.09 | 60.20 | 59.57 | 59.77 | 264,231 | -0.40(-0.67%) |
Sep 08, 2014 | 60.17 | 60.42 | 59.74 | 60.17 | 331,404 | -0.05(-0.09%) |
Sep 05, 2014 | 59.76 | 60.36 | 59.30 | 60.23 | 367,930 | +0.33(+0.56%) |
Sep 04, 2014 | 59.98 | 60.43 | 59.71 | 59.89 | 209,900 | -0.04(-0.06%) |
Sep 03, 2014 | 60.38 | 60.55 | 59.79 | 59.93 | 262,420 | -0.25(-0.42%) |