Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 62.00 | 62.12 | 61.84 | 61.93 | 3,356 | +1.19(+1.96%) |
Nov 26, 2014 | 60.74 | 60.74 | 60.74 | 0 | -0.09(-0.15%) | |
Nov 25, 2014 | 60.78 | 60.89 | 60.50 | 60.83 | 11,879 | -0.95(-1.54%) |
Nov 24, 2014 | 61.47 | 61.93 | 61.47 | 61.78 | 13,986 | -0.39(-0.63%) |
Nov 21, 2014 | 62.52 | 62.52 | 62.05 | 62.17 | 18,210 | +0.90(+1.46%) |
Nov 20, 2014 | 60.59 | 61.40 | 60.58 | 61.27 | 54,825 | +0.77(+1.28%) |
Nov 19, 2014 | 60.66 | 60.70 | 60.39 | 60.50 | 45,423 | -0.08(-0.13%) |
Nov 18, 2014 | 60.26 | 60.88 | 60.26 | 60.58 | 12,920 | +0.68(+1.14%) |
Nov 17, 2014 | 59.95 | 59.48 | 59.90 | 8,036 | +0.41(+0.70%) | |
Nov 14, 2014 | 59.50 | 59.60 | 59.10 | 59.48 | 4,345 | -0.27(-0.44%) |
Nov 13, 2014 | 59.99 | 60.01 | 59.63 | 59.75 | 28,237 | -0.10(-0.17%) |
Nov 12, 2014 | 59.50 | 59.98 | 59.50 | 59.85 | 13,462 | +0.55(+0.93%) |
Nov 11, 2014 | 58.95 | 59.35 | 58.95 | 59.30 | 10,724 | +0.62(+1.06%) |
Nov 10, 2014 | 58.88 | 58.88 | 58.55 | 58.68 | 8,169 | -0.12(-0.20%) |
Nov 07, 2014 | 58.91 | 58.91 | 58.80 | 58.80 | 13,478 | -0.91(-1.52%) |
Nov 06, 2014 | 59.55 | 59.80 | 59.48 | 59.71 | 8,552 | +0.06(+0.10%) |
Nov 05, 2014 | 59.50 | 59.85 | 59.50 | 59.65 | 12,873 | +0.18(+0.30%) |
Nov 04, 2014 | 59.31 | 59.84 | 59.11 | 59.47 | 15,327 | -0.11(-0.18%) |
Nov 03, 2014 | 59.57 | 59.94 | 59.00 | 59.58 | 10,920 | -0.22(-0.37%) |
Oct 31, 2014 | 59.70 | 60.25 | 59.60 | 59.80 | 15,966 | -0.37(-0.61%) |
Oct 30, 2014 | 60.13 | 60.41 | 59.96 | 60.17 | 5,927 | +0.30(+0.50%) |
Oct 29, 2014 | 60.40 | 60.40 | 59.87 | 59.87 | 11,006 | +0.44(+0.74%) |
Oct 28, 2014 | 59.79 | 59.79 | 59.43 | 59.43 | 4,966 | +0.02(+0.03%) |
Oct 27, 2014 | 59.78 | 59.54 | 59.03 | 59.41 | 5,771 | -0.12(-0.21%) |
Oct 24, 2014 | 59.84 | 59.84 | 59.47 | 59.54 | 15,281 | -0.01(-0.01%) |
Oct 23, 2014 | 59.06 | 59.87 | 59.06 | 59.55 | 21,808 | +0.84(+1.44%) |
Oct 22, 2014 | 58.82 | 59.01 | 58.49 | 58.70 | 12,868 | -0.12(-0.20%) |
Oct 21, 2014 | 58.75 | 58.95 | 58.75 | 58.82 | 7,072 | +0.25(+0.43%) |
Oct 20, 2014 | 58.40 | 58.70 | 58.40 | 58.57 | 6,464 | +0.44(+0.76%) |
Oct 17, 2014 | 58.43 | 58.43 | 57.39 | 58.13 | 11,420 | +0.48(+0.83%) |
Oct 16, 2014 | 57.18 | 57.99 | 57.00 | 57.65 | 16,171 | -0.29(-0.50%) |
Oct 15, 2014 | 57.46 | 58.08 | 57.30 | 57.94 | 17,225 | -0.36(-0.62%) |
Oct 14, 2014 | 58.45 | 58.49 | 58.30 | 58.30 | 5,024 | +0.27(+0.47%) |
Oct 13, 2014 | 58.40 | 58.40 | 58.40 | 58.03 | 4,150 | -0.05(-0.09%) |
Oct 10, 2014 | 58.13 | 58.51 | 58.00 | 58.08 | 4,672 | -0.41(-0.71%) |
Oct 09, 2014 | 58.25 | 59.01 | 58.18 | 58.49 | 8,785 | -0.01(-0.02%) |
Oct 08, 2014 | 58.48 | 58.55 | 58.02 | 58.51 | 13,607 | -0.11(-0.20%) |
Oct 07, 2014 | 58.73 | 58.83 | 58.43 | 58.62 | 4,519 | -0.26(-0.44%) |
Oct 06, 2014 | 59.02 | 59.28 | 58.59 | 58.88 | 4,634 | +0.13(+0.22%) |
Oct 03, 2014 | 58.39 | 59.51 | 58.39 | 58.75 | 8,343 | +1.15(+2.00%) |
Oct 02, 2014 | 58.55 | 58.55 | 57.45 | 57.60 | 48,097 | -1.10(-1.87%) |
Oct 01, 2014 | 59.64 | 59.64 | 58.58 | 58.70 | 7,579 | -0.74(-1.24%) |
Sep 30, 2014 | 60.14 | 60.14 | 59.32 | 59.44 | 4,536 | -0.14(-0.23%) |
Sep 29, 2014 | 59.32 | 59.60 | 58.40 | 59.58 | 32,313 | -0.42(-0.70%) |
Sep 26, 2014 | 60.01 | 60.25 | 59.70 | 60.00 | 21,943 | +0.09(+0.15%) |
Sep 25, 2014 | 60.28 | 60.28 | 59.75 | 59.91 | 10,489 | -0.74(-1.22%) |
Sep 24, 2014 | 60.90 | 60.90 | 60.22 | 60.65 | 12,706 | -0.60(-0.98%) |
Sep 23, 2014 | 61.56 | 61.56 | 60.99 | 61.25 | 11,209 | -0.42(-0.68%) |
Sep 22, 2014 | 61.80 | 62.22 | 61.66 | 61.67 | 4,062 | -0.52(-0.83%) |
Sep 19, 2014 | 62.23 | 62.29 | 62.17 | 62.19 | 2,766 | -0.05(-0.09%) |
Sep 18, 2014 | 61.90 | 62.29 | 61.90 | 62.24 | 4,769 | +0.46(+0.74%) |
Sep 17, 2014 | 61.78 | 62.01 | 61.73 | 61.78 | 3,589 | +0.00(+0.00%) |
Sep 16, 2014 | 61.43 | 61.91 | 61.43 | 61.78 | 2,908 | +0.11(+0.18%) |
Sep 15, 2014 | 61.65 | 62.21 | 61.45 | 61.67 | 6,648 | +0.00(+0.00%) |
Sep 12, 2014 | 61.58 | 62.04 | 61.58 | 61.67 | 4,287 | -0.66(-1.05%) |
Sep 11, 2014 | 62.60 | 62.60 | 62.28 | 62.33 | 4,726 | +0.36(+0.58%) |
Sep 10, 2014 | 62.00 | 62.31 | 62.00 | 61.97 | 1,886 | -0.33(-0.53%) |
Sep 09, 2014 | 62.59 | 62.59 | 62.20 | 62.30 | 5,682 | +0.26(+0.42%) |
Sep 08, 2014 | 62.36 | 62.36 | 61.76 | 62.04 | 9,403 | -0.65(-1.03%) |
Sep 05, 2014 | 62.62 | 62.87 | 62.60 | 62.69 | 2,418 | +0.01(+0.01%) |
Sep 04, 2014 | 62.32 | 62.32 | 62.68 | 6,390 | +0.36(+0.58%) | |
Sep 03, 2014 | 62.12 | 62.58 | 62.09 | 62.32 | 16,320 | +1.64(+2.70%) |