Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 63.12 | 63.17 | 62.58 | 62.84 | 642,622 | -0.43(-0.68%) |
Nov 26, 2014 | 63.62 | 63.27 | 63.27 | 63.27 | 1,044,619 | -0.35(-0.55%) |
Nov 25, 2014 | 63.58 | 63.93 | 63.31 | 63.62 | 1,467,691 | +0.07(+0.11%) |
Nov 24, 2014 | 63.51 | 63.67 | 63.27 | 63.55 | 1,242,024 | +0.30(+0.47%) |
Nov 21, 2014 | 63.51 | 63.95 | 63.13 | 63.25 | 1,154,883 | +0.45(+0.71%) |
Nov 20, 2014 | 62.06 | 63.01 | 61.80 | 62.80 | 1,195,017 | +0.32(+0.51%) |
Nov 19, 2014 | 62.46 | 62.50 | 61.77 | 62.48 | 1,276,106 | -0.06(-0.10%) |
Nov 18, 2014 | 62.44 | 62.99 | 62.13 | 62.54 | 1,326,931 | +0.24(+0.38%) |
Nov 17, 2014 | 62.28 | 62.43 | 62.00 | 62.30 | 1,536,533 | -0.07(-0.11%) |
Nov 14, 2014 | 62.20 | 62.73 | 62.20 | 62.37 | 1,088,736 | +0.06(+0.10%) |
Nov 13, 2014 | 62.92 | 62.92 | 62.11 | 62.31 | 1,299,117 | -0.47(-0.75%) |
Nov 12, 2014 | 62.61 | 63.21 | 62.43 | 62.78 | 1,470,323 | -0.05(-0.08%) |
Nov 11, 2014 | 63.45 | 63.54 | 62.69 | 62.83 | 1,546,917 | -0.37(-0.58%) |
Nov 10, 2014 | 63.29 | 63.64 | 63.12 | 63.20 | 1,634,036 | -0.09(-0.14%) |
Nov 07, 2014 | 62.94 | 63.55 | 62.85 | 63.29 | 1,470,859 | +0.35(+0.55%) |
Nov 06, 2014 | 61.90 | 62.98 | 61.77 | 62.94 | 1,862,008 | +0.96(+1.54%) |
Nov 05, 2014 | 61.59 | 62.19 | 60.43 | 61.98 | 3,326,844 | +0.86(+1.40%) |
Nov 04, 2014 | 61.47 | 61.60 | 60.80 | 61.13 | 1,593,889 | -0.47(-0.76%) |
Nov 03, 2014 | 62.37 | 62.45 | 61.35 | 61.60 | 2,358,409 | -0.81(-1.29%) |
Oct 31, 2014 | 62.16 | 62.60 | 61.90 | 62.40 | 2,376,251 | +0.89(+1.44%) |
Oct 30, 2014 | 61.08 | 61.80 | 60.74 | 61.52 | 1,514,484 | +0.25(+0.41%) |
Oct 29, 2014 | 61.77 | 61.91 | 60.50 | 61.27 | 1,608,348 | -0.52(-0.84%) |
Oct 28, 2014 | 60.39 | 61.88 | 60.29 | 61.79 | 2,128,739 | +1.81(+3.02%) |
Oct 27, 2014 | 59.81 | 60.05 | 60.05 | 59.97 | 1,996,465 | -0.08(-0.13%) |
Oct 24, 2014 | 60.02 | 60.12 | 59.13 | 60.05 | 1,740,832 | +0.25(+0.42%) |
Oct 23, 2014 | 58.06 | 60.63 | 58.05 | 59.80 | 2,766,554 | +2.26(+3.93%) |
Oct 22, 2014 | 56.95 | 59.89 | 56.60 | 57.54 | 7,272,853 | -0.60(-1.03%) |
Oct 21, 2014 | 57.65 | 58.93 | 57.57 | 58.14 | 3,771,547 | +1.19(+2.08%) |
Oct 20, 2014 | 56.18 | 57.05 | 55.90 | 56.95 | 2,689,421 | +0.67(+1.19%) |
Oct 17, 2014 | 55.35 | 56.60 | 55.22 | 56.28 | 2,991,371 | +1.56(+2.86%) |
Oct 16, 2014 | 52.82 | 54.93 | 52.81 | 54.72 | 2,764,542 | +0.97(+1.80%) |
Oct 15, 2014 | 53.09 | 54.12 | 52.29 | 53.75 | 3,243,507 | -0.14(-0.26%) |
Oct 14, 2014 | 53.82 | 54.45 | 53.64 | 53.89 | 3,792,069 | +0.51(+0.95%) |
Oct 13, 2014 | 54.56 | 54.75 | 53.29 | 53.38 | 3,078,406 | -1.10(-2.01%) |
Oct 10, 2014 | 55.58 | 55.78 | 54.42 | 54.48 | 2,864,670 | -1.17(-2.10%) |
Oct 09, 2014 | 57.22 | 57.28 | 55.51 | 55.65 | 3,220,791 | -1.75(-3.06%) |
Oct 08, 2014 | 55.76 | 57.42 | 55.53 | 57.40 | 3,414,952 | +1.64(+2.95%) |
Oct 07, 2014 | 56.77 | 56.97 | 55.72 | 55.76 | 2,818,724 | -0.72(-1.27%) |
Oct 06, 2014 | 56.39 | 56.86 | 56.20 | 56.47 | 3,250,323 | +0.26(+0.46%) |
Oct 03, 2014 | 55.85 | 56.34 | 55.70 | 56.21 | 2,351,707 | +0.77(+1.38%) |
Oct 02, 2014 | 55.22 | 55.60 | 54.32 | 55.45 | 2,751,363 | +0.11(+0.20%) |
Oct 01, 2014 | 55.95 | 56.33 | 54.95 | 55.34 | 3,272,751 | -0.83(-1.47%) |
Sep 30, 2014 | 57.02 | 57.06 | 56.04 | 56.16 | 2,101,862 | -0.90(-1.57%) |
Sep 29, 2014 | 56.55 | 57.36 | 56.37 | 57.06 | 1,739,550 | -0.22(-0.38%) |
Sep 26, 2014 | 56.66 | 57.34 | 56.51 | 57.28 | 1,882,473 | +0.73(+1.29%) |
Sep 25, 2014 | 57.30 | 57.32 | 56.37 | 56.55 | 2,420,562 | -0.88(-1.53%) |
Sep 24, 2014 | 57.75 | 57.86 | 57.32 | 57.43 | 1,893,508 | -0.38(-0.66%) |
Sep 23, 2014 | 58.03 | 58.42 | 57.55 | 57.81 | 1,672,966 | -0.19(-0.33%) |
Sep 22, 2014 | 59.03 | 59.13 | 57.79 | 58.00 | 2,207,701 | -1.07(-1.81%) |
Sep 19, 2014 | 60.14 | 60.29 | 58.95 | 59.06 | 4,493,522 | -0.87(-1.45%) |
Sep 18, 2014 | 59.77 | 60.15 | 59.64 | 59.93 | 1,390,550 | +0.27(+0.45%) |
Sep 17, 2014 | 59.83 | 60.33 | 59.30 | 59.66 | 1,719,507 | -0.19(-0.32%) |
Sep 16, 2014 | 59.20 | 60.03 | 58.93 | 59.85 | 1,712,025 | +0.49(+0.82%) |
Sep 15, 2014 | 59.49 | 59.71 | 59.19 | 59.36 | 1,682,337 | -0.29(-0.48%) |
Sep 12, 2014 | 59.94 | 60.10 | 59.37 | 59.65 | 1,657,006 | -0.43(-0.71%) |
Sep 11, 2014 | 59.44 | 60.20 | 59.41 | 60.08 | 1,285,326 | +0.40(+0.67%) |
Sep 10, 2014 | 59.21 | 60.00 | 59.18 | 59.68 | 1,745,443 | +0.16(+0.27%) |
Sep 09, 2014 | 59.80 | 60.15 | 59.51 | 59.52 | 1,755,894 | -0.47(-0.78%) |
Sep 08, 2014 | 60.04 | 61.09 | 59.77 | 59.99 | 2,153,924 | +0.04(+0.07%) |
Sep 05, 2014 | 59.42 | 60.01 | 59.00 | 59.95 | 2,296,183 | +0.28(+0.47%) |
Sep 04, 2014 | 59.79 | 60.30 | 59.43 | 59.67 | 1,850,128 | -0.04(-0.07%) |
Sep 03, 2014 | 60.44 | 60.65 | 59.55 | 59.71 | 1,035,243 | -0.30(-0.50%) |