Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 63.35 | 64.17 | 63.18 | 63.57 | 696,125 | +0.46(+0.73%) |
Nov 26, 2014 | 63.04 | 63.11 | 63.11 | 63.11 | 1,291,967 | -0.03(-0.05%) |
Nov 25, 2014 | 62.89 | 63.52 | 62.52 | 63.14 | 1,509,265 | +0.45(+0.72%) |
Nov 24, 2014 | 62.57 | 62.94 | 61.94 | 62.69 | 1,410,123 | +0.11(+0.18%) |
Nov 21, 2014 | 62.83 | 63.32 | 62.22 | 62.57 | 2,257,754 | +0.36(+0.59%) |
Nov 20, 2014 | 61.62 | 62.55 | 61.34 | 62.21 | 1,101,908 | +0.26(+0.42%) |
Nov 19, 2014 | 62.46 | 62.48 | 61.36 | 61.95 | 1,444,830 | -0.42(-0.68%) |
Nov 18, 2014 | 62.89 | 63.32 | 62.08 | 62.37 | 3,013,446 | -0.64(-1.02%) |
Nov 17, 2014 | 63.35 | 63.81 | 62.98 | 63.01 | 1,770,565 | -0.35(-0.54%) |
Nov 14, 2014 | 63.12 | 63.89 | 63.01 | 63.36 | 1,311,525 | +0.23(+0.36%) |
Nov 13, 2014 | 63.42 | 63.87 | 62.64 | 63.13 | 1,958,610 | -0.37(-0.59%) |
Nov 12, 2014 | 63.52 | 64.05 | 63.48 | 63.50 | 1,082,261 | -0.41(-0.64%) |
Nov 11, 2014 | 63.97 | 64.41 | 63.80 | 63.92 | 1,011,659 | -0.13(-0.21%) |
Nov 10, 2014 | 63.48 | 64.22 | 63.30 | 64.05 | 1,253,832 | +0.47(+0.74%) |
Nov 07, 2014 | 63.34 | 63.72 | 62.84 | 63.58 | 1,436,450 | +0.32(+0.50%) |
Nov 06, 2014 | 62.01 | 63.40 | 62.01 | 63.26 | 2,118,455 | +1.51(+2.45%) |
Nov 05, 2014 | 62.27 | 62.31 | 61.36 | 61.75 | 1,151,074 | -0.25(-0.40%) |
Nov 04, 2014 | 61.66 | 62.22 | 61.51 | 62.00 | 1,005,355 | +0.25(+0.40%) |
Nov 03, 2014 | 61.78 | 62.26 | 61.59 | 61.75 | 924,117 | +0.17(+0.28%) |
Oct 31, 2014 | 62.21 | 62.21 | 61.41 | 61.58 | 1,651,409 | +0.48(+0.78%) |
Oct 30, 2014 | 60.43 | 61.47 | 60.20 | 61.10 | 1,205,102 | +0.66(+1.09%) |
Oct 29, 2014 | 61.34 | 61.61 | 60.24 | 60.44 | 1,980,977 | -1.01(-1.64%) |
Oct 28, 2014 | 61.00 | 61.47 | 60.71 | 61.44 | 1,950,002 | +0.77(+1.26%) |
Oct 27, 2014 | 61.05 | 60.96 | 60.39 | 60.68 | 2,509,436 | -0.29(-0.47%) |
Oct 24, 2014 | 59.15 | 61.20 | 59.03 | 60.96 | 6,224,695 | +1.68(+2.83%) |
Oct 23, 2014 | 57.97 | 59.92 | 57.81 | 59.29 | 10,625,143 | -2.82(-4.54%) |
Oct 22, 2014 | 62.38 | 62.83 | 61.68 | 62.10 | 4,461,658 | -1.17(-1.85%) |
Oct 21, 2014 | 62.65 | 63.38 | 62.43 | 63.27 | 2,885,502 | +0.79(+1.27%) |
Oct 20, 2014 | 61.41 | 62.64 | 60.92 | 62.48 | 2,982,609 | +0.61(+0.98%) |
Oct 17, 2014 | 61.80 | 62.14 | 61.40 | 61.87 | 2,845,184 | +0.51(+0.83%) |
Oct 16, 2014 | 61.33 | 61.93 | 60.93 | 61.37 | 2,999,395 | -0.89(-1.43%) |
Oct 15, 2014 | 61.59 | 62.35 | 61.14 | 62.26 | 3,016,955 | +0.00(+0.00%) |
Oct 14, 2014 | 62.58 | 63.11 | 61.72 | 62.26 | 2,501,913 | +0.21(+0.34%) |
Oct 13, 2014 | 62.79 | 62.98 | 61.52 | 62.05 | 5,108,363 | -0.90(-1.43%) |
Oct 10, 2014 | 64.50 | 65.21 | 62.94 | 62.95 | 2,716,220 | -1.54(-2.39%) |
Oct 09, 2014 | 65.17 | 65.48 | 64.47 | 64.49 | 2,469,605 | -0.84(-1.29%) |
Oct 08, 2014 | 64.81 | 65.55 | 63.77 | 65.33 | 1,927,006 | +0.59(+0.92%) |
Oct 07, 2014 | 64.63 | 65.30 | 64.39 | 64.74 | 2,985,305 | -1.22(-1.85%) |
Oct 06, 2014 | 67.03 | 67.59 | 65.90 | 65.96 | 1,749,812 | -0.77(-1.15%) |
Oct 03, 2014 | 66.32 | 67.06 | 66.00 | 66.72 | 1,426,197 | +0.63(+0.96%) |
Oct 02, 2014 | 65.86 | 66.43 | 65.14 | 66.09 | 1,589,008 | +0.12(+0.17%) |
Oct 01, 2014 | 68.25 | 68.25 | 65.88 | 65.98 | 4,022,365 | -2.42(-3.53%) |
Sep 30, 2014 | 68.08 | 68.81 | 67.97 | 68.39 | 2,512,902 | +0.32(+0.46%) |
Sep 29, 2014 | 67.25 | 68.45 | 67.08 | 68.08 | 1,678,497 | +0.48(+0.71%) |
Sep 26, 2014 | 67.31 | 67.88 | 67.11 | 67.60 | 1,040,732 | +0.34(+0.51%) |
Sep 25, 2014 | 68.39 | 68.40 | 67.21 | 67.26 | 1,124,548 | -1.37(-1.99%) |
Sep 24, 2014 | 67.77 | 68.81 | 67.63 | 68.62 | 1,554,994 | +0.97(+1.43%) |
Sep 23, 2014 | 67.47 | 67.88 | 67.25 | 67.66 | 1,983,685 | +0.05(+0.08%) |
Sep 22, 2014 | 68.53 | 68.67 | 67.46 | 67.60 | 1,985,181 | -1.08(-1.57%) |
Sep 19, 2014 | 69.81 | 69.81 | 68.27 | 68.68 | 2,925,386 | -1.00(-1.43%) |
Sep 18, 2014 | 68.86 | 69.88 | 68.56 | 69.68 | 1,977,233 | +1.15(+1.68%) |
Sep 17, 2014 | 68.69 | 69.51 | 68.20 | 68.53 | 2,108,081 | -0.09(-0.13%) |
Sep 16, 2014 | 68.70 | 68.85 | 67.95 | 68.61 | 1,402,921 | -0.08(-0.11%) |
Sep 15, 2014 | 68.87 | 69.20 | 68.14 | 68.69 | 1,590,990 | -0.31(-0.44%) |
Sep 12, 2014 | 69.07 | 69.35 | 68.77 | 69.00 | 1,507,856 | -0.22(-0.32%) |
Sep 11, 2014 | 68.52 | 69.69 | 68.40 | 69.22 | 2,755,078 | +0.54(+0.78%) |
Sep 10, 2014 | 68.16 | 68.90 | 68.15 | 68.68 | 1,765,292 | +0.52(+0.76%) |
Sep 09, 2014 | 68.39 | 68.79 | 67.96 | 68.16 | 1,380,744 | -0.54(-0.78%) |
Sep 08, 2014 | 67.91 | 68.90 | 67.77 | 68.70 | 2,353,768 | +0.80(+1.17%) |
Sep 05, 2014 | 67.50 | 68.34 | 67.50 | 67.90 | 1,664,870 | +0.15(+0.23%) |
Sep 04, 2014 | 68.29 | 68.29 | 67.40 | 67.75 | 1,256,142 | +0.00(+0.00%) |
Sep 03, 2014 | 67.69 | 68.07 | 67.44 | 67.75 | 1,304,580 | +0.11(+0.16%) |