Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 60.00 | 60.40 | 59.98 | 60.10 | 566,415 | +0.03(+0.05%) |
Nov 26, 2014 | 60.00 | 60.07 | 60.07 | 60.07 | 857,900 | +0.20(+0.33%) |
Nov 25, 2014 | 60.23 | 60.29 | 59.56 | 59.87 | 1,254,262 | -0.37(-0.61%) |
Nov 24, 2014 | 60.19 | 60.41 | 59.92 | 60.24 | 800,794 | +0.34(+0.57%) |
Nov 21, 2014 | 60.35 | 60.35 | 59.81 | 59.90 | 980,830 | +0.17(+0.28%) |
Nov 20, 2014 | 59.24 | 59.98 | 59.06 | 59.73 | 933,952 | +0.35(+0.60%) |
Nov 19, 2014 | 59.99 | 59.99 | 59.20 | 59.38 | 1,107,643 | -1.23(-2.02%) |
Nov 18, 2014 | 60.57 | 61.25 | 60.47 | 60.60 | 1,162,409 | -0.05(-0.09%) |
Nov 17, 2014 | 60.68 | 61.23 | 60.40 | 60.66 | 969,464 | -0.02(-0.03%) |
Nov 14, 2014 | 59.95 | 60.81 | 59.93 | 60.67 | 697,585 | +0.48(+0.81%) |
Nov 13, 2014 | 60.30 | 60.54 | 59.77 | 60.19 | 508,378 | -0.17(-0.28%) |
Nov 12, 2014 | 59.59 | 60.39 | 59.50 | 60.36 | 578,489 | +0.43(+0.72%) |
Nov 11, 2014 | 60.53 | 60.59 | 59.85 | 59.93 | 723,582 | -0.54(-0.89%) |
Nov 10, 2014 | 59.71 | 60.72 | 59.51 | 60.47 | 1,330,476 | +0.67(+1.12%) |
Nov 07, 2014 | 59.77 | 60.03 | 59.26 | 59.80 | 798,353 | -0.01(-0.02%) |
Nov 06, 2014 | 59.36 | 60.25 | 59.14 | 59.81 | 1,395,752 | +0.57(+0.96%) |
Nov 05, 2014 | 59.09 | 59.35 | 58.61 | 59.24 | 732,254 | +0.45(+0.77%) |
Nov 04, 2014 | 58.85 | 59.28 | 58.19 | 58.79 | 1,308,591 | -0.77(-1.29%) |
Nov 03, 2014 | 59.67 | 60.18 | 59.49 | 59.56 | 675,726 | -0.20(-0.33%) |
Oct 31, 2014 | 59.46 | 59.83 | 59.20 | 59.76 | 1,313,153 | +0.97(+1.65%) |
Oct 30, 2014 | 58.42 | 58.91 | 57.73 | 58.79 | 860,202 | +0.06(+0.10%) |
Oct 29, 2014 | 58.93 | 58.93 | 58.33 | 58.73 | 762,684 | -0.31(-0.53%) |
Oct 28, 2014 | 58.75 | 59.28 | 58.45 | 59.04 | 1,118,668 | +0.40(+0.68%) |
Oct 27, 2014 | 58.37 | 58.55 | 58.55 | 58.64 | 1,036,055 | +0.09(+0.15%) |
Oct 24, 2014 | 56.44 | 59.85 | 56.43 | 58.55 | 1,866,693 | +2.21(+3.92%) |
Oct 23, 2014 | 55.42 | 56.42 | 55.03 | 56.34 | 1,297,590 | +1.15(+2.08%) |
Oct 22, 2014 | 56.70 | 57.01 | 55.14 | 55.19 | 1,080,964 | -1.42(-2.51%) |
Oct 21, 2014 | 55.38 | 56.74 | 54.98 | 56.61 | 989,247 | +1.44(+2.61%) |
Oct 20, 2014 | 53.91 | 55.23 | 53.33 | 55.17 | 599,304 | +0.93(+1.71%) |
Oct 17, 2014 | 54.57 | 54.90 | 54.00 | 54.24 | 866,418 | +0.49(+0.91%) |
Oct 16, 2014 | 52.29 | 54.08 | 52.10 | 53.75 | 987,894 | +0.61(+1.15%) |
Oct 15, 2014 | 53.17 | 53.66 | 52.33 | 53.14 | 1,226,387 | -0.49(-0.91%) |
Oct 14, 2014 | 54.14 | 54.68 | 53.53 | 53.63 | 1,168,616 | -0.05(-0.09%) |
Oct 13, 2014 | 53.86 | 54.54 | 53.04 | 53.68 | 1,028,466 | -0.19(-0.35%) |
Oct 10, 2014 | 55.13 | 55.71 | 53.87 | 53.87 | 1,032,463 | -1.38(-2.50%) |
Oct 09, 2014 | 55.91 | 56.25 | 55.15 | 55.25 | 572,906 | -0.88(-1.57%) |
Oct 08, 2014 | 55.11 | 56.30 | 54.83 | 56.13 | 649,742 | +1.12(+2.05%) |
Oct 07, 2014 | 55.56 | 55.97 | 55.00 | 55.01 | 642,637 | -0.82(-1.48%) |
Oct 06, 2014 | 56.31 | 56.45 | 55.43 | 55.83 | 539,147 | -0.19(-0.34%) |
Oct 03, 2014 | 55.96 | 56.40 | 55.52 | 56.02 | 726,766 | +0.50(+0.90%) |
Oct 02, 2014 | 54.49 | 56.06 | 54.32 | 55.52 | 1,483,976 | +1.21(+2.23%) |
Oct 01, 2014 | 55.01 | 55.11 | 54.05 | 54.31 | 885,866 | -0.81(-1.47%) |
Sep 30, 2014 | 55.27 | 55.60 | 55.06 | 55.12 | 804,095 | -0.09(-0.16%) |
Sep 29, 2014 | 55.03 | 55.57 | 54.89 | 55.21 | 948,448 | -0.28(-0.50%) |
Sep 26, 2014 | 55.34 | 55.69 | 55.16 | 55.49 | 667,108 | +0.21(+0.37%) |
Sep 25, 2014 | 55.90 | 56.15 | 55.17 | 55.28 | 1,176,476 | -0.93(-1.65%) |
Sep 24, 2014 | 55.45 | 56.40 | 55.37 | 56.21 | 877,839 | +0.88(+1.59%) |
Sep 23, 2014 | 55.35 | 55.71 | 55.22 | 55.33 | 751,750 | -0.21(-0.38%) |
Sep 22, 2014 | 55.79 | 56.25 | 55.33 | 55.54 | 1,160,327 | -0.30(-0.54%) |
Sep 19, 2014 | 55.76 | 55.94 | 54.80 | 55.84 | 4,414,725 | +0.06(+0.10%) |
Sep 18, 2014 | 55.95 | 56.17 | 55.46 | 55.78 | 1,294,870 | +0.14(+0.26%) |
Sep 17, 2014 | 55.68 | 56.24 | 55.45 | 55.64 | 1,134,546 | -0.11(-0.20%) |
Sep 16, 2014 | 55.44 | 55.94 | 55.11 | 55.75 | 981,858 | +0.17(+0.31%) |
Sep 15, 2014 | 56.23 | 56.74 | 55.50 | 55.58 | 1,159,676 | -0.57(-1.02%) |
Sep 12, 2014 | 56.13 | 56.75 | 56.07 | 56.15 | 764,660 | -0.38(-0.67%) |
Sep 11, 2014 | 56.33 | 56.72 | 56.19 | 56.53 | 1,285,513 | +0.07(+0.12%) |
Sep 10, 2014 | 56.07 | 56.59 | 55.95 | 56.46 | 1,854,587 | +0.52(+0.93%) |
Sep 09, 2014 | 56.90 | 56.98 | 55.91 | 55.94 | 1,648,878 | -0.91(-1.59%) |
Sep 08, 2014 | 57.09 | 57.43 | 56.69 | 56.84 | 1,687,238 | -0.38(-0.67%) |
Sep 05, 2014 | 56.91 | 57.28 | 56.84 | 57.23 | 697,812 | +0.18(+0.32%) |
Sep 04, 2014 | 56.79 | 57.40 | 56.59 | 57.05 | 849,274 | +0.32(+0.56%) |
Sep 03, 2014 | 57.29 | 57.43 | 56.62 | 56.73 | 1,185,160 | -0.46(-0.80%) |