Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 60.05 | 60.80 | 59.74 | 59.88 | 57,639 | -0.09(-0.15%) |
Nov 26, 2014 | 59.37 | 59.97 | 59.97 | 59.97 | 199,950 | +0.65(+1.10%) |
Nov 25, 2014 | 59.39 | 59.58 | 59.27 | 59.31 | 135,141 | -0.15(-0.25%) |
Nov 24, 2014 | 59.20 | 59.71 | 59.11 | 59.46 | 150,362 | +0.21(+0.36%) |
Nov 21, 2014 | 60.10 | 60.10 | 59.10 | 59.24 | 73,015 | -0.25(-0.42%) |
Nov 20, 2014 | 59.12 | 59.66 | 58.87 | 59.49 | 74,659 | +0.37(+0.62%) |
Nov 19, 2014 | 59.48 | 59.49 | 58.71 | 59.13 | 115,087 | -0.46(-0.78%) |
Nov 18, 2014 | 60.11 | 60.11 | 59.53 | 59.59 | 87,762 | -0.27(-0.45%) |
Nov 17, 2014 | 60.12 | 60.32 | 59.76 | 59.86 | 45,707 | -0.17(-0.28%) |
Nov 14, 2014 | 60.55 | 60.61 | 59.63 | 60.03 | 67,540 | -0.56(-0.92%) |
Nov 13, 2014 | 60.86 | 61.21 | 60.47 | 60.59 | 46,272 | -0.09(-0.15%) |
Nov 12, 2014 | 60.86 | 61.03 | 60.55 | 60.68 | 62,932 | -0.40(-0.66%) |
Nov 11, 2014 | 61.54 | 61.62 | 60.82 | 61.08 | 88,814 | -0.58(-0.94%) |
Nov 10, 2014 | 60.91 | 61.75 | 60.91 | 61.66 | 64,572 | +0.63(+1.04%) |
Nov 07, 2014 | 61.29 | 61.41 | 60.55 | 61.03 | 90,770 | -0.34(-0.55%) |
Nov 06, 2014 | 61.71 | 61.82 | 61.22 | 61.37 | 84,611 | -0.24(-0.38%) |
Nov 05, 2014 | 61.76 | 61.80 | 61.08 | 61.61 | 106,264 | +0.11(+0.18%) |
Nov 04, 2014 | 61.58 | 61.81 | 61.03 | 61.50 | 184,178 | -0.30(-0.49%) |
Nov 03, 2014 | 62.18 | 62.36 | 61.58 | 61.80 | 195,971 | -0.16(-0.26%) |
Oct 31, 2014 | 62.17 | 62.26 | 61.61 | 61.96 | 221,576 | +0.46(+0.74%) |
Oct 30, 2014 | 61.47 | 61.90 | 60.92 | 61.50 | 110,871 | +0.02(+0.04%) |
Oct 29, 2014 | 61.60 | 61.72 | 60.72 | 61.48 | 71,490 | -0.21(-0.33%) |
Oct 28, 2014 | 61.80 | 62.08 | 61.25 | 61.69 | 153,048 | +0.52(+0.85%) |
Oct 27, 2014 | 60.61 | 61.34 | 60.78 | 61.16 | 77,874 | +0.38(+0.63%) |
Oct 24, 2014 | 60.77 | 60.99 | 60.18 | 60.78 | 120,402 | +0.10(+0.16%) |
Oct 23, 2014 | 60.18 | 61.02 | 59.99 | 60.69 | 136,882 | +0.82(+1.36%) |
Oct 22, 2014 | 60.20 | 60.47 | 59.73 | 59.87 | 85,528 | -0.13(-0.22%) |
Oct 21, 2014 | 59.75 | 60.00 | 59.28 | 60.00 | 73,991 | +0.34(+0.57%) |
Oct 20, 2014 | 58.52 | 59.71 | 58.27 | 59.66 | 105,527 | +1.05(+1.79%) |
Oct 17, 2014 | 58.79 | 59.08 | 57.81 | 58.61 | 155,798 | +0.40(+0.68%) |
Oct 16, 2014 | 57.24 | 58.46 | 57.24 | 58.21 | 87,579 | +0.51(+0.88%) |
Oct 15, 2014 | 57.26 | 58.13 | 56.91 | 57.71 | 196,495 | -0.06(-0.10%) |
Oct 14, 2014 | 57.51 | 58.44 | 57.43 | 57.77 | 101,509 | +0.77(+1.34%) |
Oct 13, 2014 | 56.95 | 57.43 | 56.82 | 57.00 | 149,563 | +0.29(+0.51%) |
Oct 10, 2014 | 56.50 | 57.99 | 56.50 | 56.71 | 100,199 | -0.10(-0.17%) |
Oct 09, 2014 | 57.54 | 57.92 | 56.74 | 56.81 | 137,378 | -0.85(-1.47%) |
Oct 08, 2014 | 55.84 | 57.66 | 55.76 | 57.66 | 94,445 | +1.83(+3.28%) |
Oct 07, 2014 | 55.93 | 56.32 | 55.71 | 55.82 | 100,593 | -0.38(-0.67%) |
Oct 06, 2014 | 56.30 | 56.65 | 55.90 | 56.20 | 111,166 | -0.10(-0.17%) |
Oct 03, 2014 | 56.58 | 56.90 | 56.01 | 56.29 | 131,439 | +0.22(+0.39%) |
Oct 02, 2014 | 56.15 | 56.65 | 55.79 | 56.07 | 102,919 | +0.02(+0.04%) |
Oct 01, 2014 | 56.07 | 56.52 | 55.81 | 56.05 | 114,659 | +0.04(+0.07%) |
Sep 30, 2014 | 56.15 | 56.36 | 55.82 | 56.01 | 189,609 | -0.25(-0.44%) |
Sep 29, 2014 | 56.04 | 56.37 | 55.76 | 56.27 | 99,905 | -0.26(-0.47%) |
Sep 26, 2014 | 55.33 | 56.53 | 55.15 | 56.53 | 157,744 | +1.20(+2.17%) |
Sep 25, 2014 | 55.57 | 55.88 | 55.18 | 55.33 | 116,504 | -0.43(-0.78%) |
Sep 24, 2014 | 55.56 | 56.29 | 55.36 | 55.76 | 146,812 | +0.23(+0.41%) |
Sep 23, 2014 | 56.38 | 56.47 | 55.39 | 55.54 | 160,336 | -0.88(-1.55%) |
Sep 22, 2014 | 56.39 | 56.53 | 56.08 | 56.41 | 86,012 | -0.14(-0.25%) |
Sep 19, 2014 | 57.15 | 57.45 | 56.46 | 56.55 | 450,023 | -0.61(-1.07%) |
Sep 18, 2014 | 57.63 | 57.63 | 56.75 | 57.16 | 216,790 | -0.22(-0.38%) |
Sep 17, 2014 | 56.63 | 57.42 | 56.47 | 57.38 | 176,549 | +0.77(+1.36%) |
Sep 16, 2014 | 56.41 | 56.82 | 56.21 | 56.61 | 83,212 | +0.18(+0.31%) |
Sep 15, 2014 | 57.02 | 57.02 | 56.35 | 56.43 | 100,378 | -0.32(-0.57%) |
Sep 12, 2014 | 58.93 | 59.07 | 56.54 | 56.76 | 92,781 | -2.31(-3.91%) |
Sep 11, 2014 | 58.44 | 59.35 | 58.44 | 59.07 | 91,797 | +0.44(+0.75%) |
Sep 10, 2014 | 59.04 | 59.07 | 58.32 | 58.63 | 93,064 | -0.59(-1.00%) |
Sep 09, 2014 | 60.37 | 60.37 | 58.93 | 59.22 | 91,657 | -1.06(-1.76%) |
Sep 08, 2014 | 59.95 | 60.44 | 59.76 | 60.28 | 85,806 | +0.38(+0.63%) |
Sep 05, 2014 | 59.47 | 60.08 | 59.44 | 59.90 | 129,478 | +0.29(+0.49%) |
Sep 04, 2014 | 59.80 | 60.42 | 59.53 | 59.61 | 175,207 | -0.28(-0.46%) |
Sep 03, 2014 | 59.76 | 60.03 | 59.61 | 59.88 | 65,644 | +0.21(+0.36%) |