Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 67.47 | 68.99 | 66.13 | 67.09 | 128,040 | -0.46(-0.68%) |
Nov 26, 2014 | 66.98 | 67.55 | 67.55 | 67.55 | 131,800 | +0.72(+1.08%) |
Nov 25, 2014 | 64.94 | 67.64 | 64.94 | 66.83 | 203,228 | +1.80(+2.77%) |
Nov 24, 2014 | 64.07 | 68.13 | 63.46 | 65.03 | 311,806 | +1.31(+2.06%) |
Nov 21, 2014 | 65.35 | 65.67 | 63.34 | 63.72 | 148,193 | -0.88(-1.36%) |
Nov 20, 2014 | 64.82 | 66.00 | 64.26 | 64.60 | 163,577 | -0.20(-0.31%) |
Nov 19, 2014 | 65.24 | 68.59 | 64.75 | 64.80 | 247,900 | -2.23(-3.33%) |
Nov 18, 2014 | 67.01 | 67.69 | 63.44 | 67.03 | 353,200 | +0.03(+0.04%) |
Nov 17, 2014 | 66.99 | 68.82 | 62.26 | 67.00 | 331,970 | -0.60(-0.89%) |
Nov 14, 2014 | 66.80 | 68.40 | 66.39 | 67.60 | 325,341 | +0.64(+0.96%) |
Nov 13, 2014 | 68.61 | 68.99 | 66.71 | 66.96 | 301,569 | -1.42(-2.08%) |
Nov 12, 2014 | 66.85 | 68.80 | 66.84 | 68.38 | 453,439 | +1.38(+2.06%) |
Nov 11, 2014 | 68.50 | 69.00 | 66.33 | 67.00 | 620,840 | -1.82(-2.64%) |
Nov 10, 2014 | 65.40 | 68.85 | 64.50 | 68.82 | 441,970 | +1.41(+2.09%) |
Nov 07, 2014 | 66.26 | 67.60 | 66.06 | 67.41 | 367,285 | +0.92(+1.38%) |
Nov 06, 2014 | 65.68 | 66.76 | 65.23 | 66.49 | 271,566 | +0.71(+1.08%) |
Nov 05, 2014 | 65.62 | 66.83 | 65.30 | 65.78 | 269,811 | +0.44(+0.67%) |
Nov 04, 2014 | 64.30 | 65.72 | 63.63 | 65.34 | 535,471 | +1.00(+1.55%) |
Nov 03, 2014 | 66.82 | 68.12 | 63.65 | 64.34 | 942,913 | -2.52(-3.77%) |
Oct 31, 2014 | 65.34 | 67.20 | 65.34 | 66.86 | 1,752,990 | +2.62(+4.08%) |
Oct 30, 2014 | 56.05 | 65.61 | 55.24 | 64.24 | 2,904,323 | +9.18(+16.67%) |
Oct 29, 2014 | 55.35 | 55.35 | 54.68 | 55.06 | 695,808 | -0.57(-1.02%) |
Oct 28, 2014 | 55.19 | 55.68 | 54.90 | 55.63 | 610,858 | +0.70(+1.27%) |
Oct 27, 2014 | 55.57 | 55.91 | 54.90 | 54.93 | 250,860 | -0.98(-1.75%) |
Oct 24, 2014 | 55.37 | 56.16 | 55.05 | 55.91 | 223,717 | +0.66(+1.19%) |
Oct 23, 2014 | 55.32 | 56.62 | 55.03 | 55.25 | 305,114 | +0.32(+0.58%) |
Oct 22, 2014 | 57.00 | 57.00 | 54.71 | 54.93 | 489,509 | -1.97(-3.46%) |
Oct 21, 2014 | 55.84 | 57.11 | 55.69 | 56.90 | 394,004 | +1.17(+2.10%) |
Oct 20, 2014 | 55.26 | 55.98 | 55.26 | 55.73 | 134,829 | +0.37(+0.67%) |
Oct 17, 2014 | 56.97 | 57.88 | 54.95 | 55.36 | 720,976 | -0.83(-1.48%) |
Oct 16, 2014 | 54.65 | 56.64 | 54.65 | 56.19 | 418,434 | +1.03(+1.87%) |
Oct 15, 2014 | 52.66 | 55.52 | 52.13 | 55.16 | 855,892 | +2.16(+4.08%) |
Oct 14, 2014 | 53.01 | 54.13 | 52.62 | 53.00 | 536,978 | +0.37(+0.70%) |
Oct 13, 2014 | 54.00 | 54.84 | 52.45 | 52.63 | 767,832 | -1.37(-2.54%) |
Oct 10, 2014 | 54.07 | 55.06 | 53.42 | 54.00 | 623,370 | -0.44(-0.81%) |
Oct 09, 2014 | 55.23 | 55.51 | 54.16 | 54.44 | 842,958 | -1.01(-1.82%) |
Oct 08, 2014 | 54.79 | 55.90 | 54.39 | 55.45 | 598,748 | +0.61(+1.11%) |
Oct 07, 2014 | 54.86 | 55.50 | 54.27 | 54.84 | 682,963 | -0.25(-0.45%) |
Oct 06, 2014 | 55.00 | 55.43 | 54.48 | 55.09 | 645,095 | +0.09(+0.16%) |
Oct 03, 2014 | 55.54 | 56.11 | 54.87 | 55.00 | 341,899 | -0.34(-0.61%) |
Oct 02, 2014 | 55.00 | 56.22 | 54.62 | 55.34 | 666,395 | +0.36(+0.65%) |
Oct 01, 2014 | 55.14 | 56.05 | 54.12 | 54.98 | 952,793 | +0.19(+0.35%) |
Sep 30, 2014 | 53.49 | 55.06 | 53.36 | 54.79 | 513,253 | +1.29(+2.41%) |
Sep 29, 2014 | 52.51 | 53.66 | 51.80 | 53.50 | 266,698 | +0.43(+0.81%) |
Sep 26, 2014 | 51.94 | 53.15 | 51.66 | 53.07 | 182,154 | +1.16(+2.23%) |
Sep 25, 2014 | 51.62 | 52.64 | 51.09 | 51.91 | 293,780 | +0.21(+0.41%) |
Sep 24, 2014 | 51.08 | 52.18 | 50.60 | 51.70 | 276,121 | +0.59(+1.15%) |
Sep 23, 2014 | 51.62 | 52.45 | 50.31 | 51.11 | 1,038,593 | -0.90(-1.73%) |
Sep 22, 2014 | 51.83 | 53.14 | 51.51 | 52.01 | 555,872 | -0.05(-0.10%) |
Sep 19, 2014 | 51.50 | 52.20 | 51.27 | 52.06 | 543,225 | +0.67(+1.30%) |
Sep 18, 2014 | 50.42 | 51.62 | 50.05 | 51.39 | 279,044 | +1.07(+2.13%) |
Sep 17, 2014 | 49.70 | 50.80 | 49.35 | 50.32 | 404,433 | +0.70(+1.41%) |
Sep 16, 2014 | 49.06 | 49.76 | 48.55 | 49.62 | 200,562 | +0.21(+0.43%) |
Sep 15, 2014 | 49.67 | 49.75 | 48.58 | 49.41 | 225,390 | -0.24(-0.48%) |
Sep 12, 2014 | 49.37 | 49.78 | 48.73 | 49.65 | 198,693 | +0.43(+0.87%) |
Sep 11, 2014 | 48.59 | 49.32 | 48.32 | 49.22 | 167,524 | +0.14(+0.29%) |
Sep 10, 2014 | 47.56 | 49.38 | 47.38 | 49.08 | 182,648 | +1.39(+2.91%) |
Sep 09, 2014 | 47.93 | 48.09 | 47.49 | 47.69 | 137,108 | -0.42(-0.87%) |
Sep 08, 2014 | 48.19 | 48.50 | 47.17 | 48.11 | 153,775 | +0.11(+0.23%) |
Sep 05, 2014 | 47.88 | 48.26 | 47.88 | 48.00 | 87,818 | -0.15(-0.31%) |
Sep 04, 2014 | 48.13 | 48.72 | 48.00 | 48.15 | 120,042 | +0.14(+0.29%) |
Sep 03, 2014 | 48.59 | 48.94 | 47.61 | 48.01 | 162,649 | -0.47(-0.97%) |