Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 53.46 | 54.20 | 53.26 | 53.80 | 722,111 | +0.60(+1.14%) |
Nov 26, 2014 | 53.25 | 53.20 | 53.20 | 53.20 | 1,174,275 | -0.07(-0.14%) |
Nov 25, 2014 | 52.58 | 53.39 | 52.29 | 53.27 | 5,609,742 | +0.67(+1.27%) |
Nov 24, 2014 | 51.98 | 52.61 | 51.96 | 52.61 | 852,393 | +0.66(+1.27%) |
Nov 21, 2014 | 52.22 | 52.54 | 51.70 | 51.95 | 1,011,462 | +0.34(+0.66%) |
Nov 20, 2014 | 51.69 | 52.66 | 51.36 | 51.61 | 787,411 | -0.20(-0.38%) |
Nov 19, 2014 | 52.67 | 52.67 | 51.57 | 51.80 | 1,315,889 | -0.11(-0.22%) |
Nov 18, 2014 | 51.35 | 51.95 | 51.23 | 51.92 | 1,099,582 | +0.57(+1.11%) |
Nov 17, 2014 | 50.98 | 51.41 | 50.98 | 51.35 | 748,871 | +0.31(+0.61%) |
Nov 14, 2014 | 51.22 | 51.43 | 50.45 | 51.04 | 1,287,278 | -0.05(-0.10%) |
Nov 13, 2014 | 51.05 | 51.22 | 50.80 | 51.09 | 729,626 | +0.24(+0.46%) |
Nov 12, 2014 | 50.59 | 50.99 | 50.39 | 50.85 | 1,043,972 | +0.08(+0.16%) |
Nov 11, 2014 | 50.91 | 51.17 | 50.56 | 50.77 | 822,732 | -0.06(-0.12%) |
Nov 10, 2014 | 50.66 | 51.01 | 50.56 | 50.83 | 1,187,662 | +0.31(+0.61%) |
Nov 07, 2014 | 50.98 | 50.98 | 50.30 | 50.53 | 1,647,738 | -0.58(-1.13%) |
Nov 06, 2014 | 48.22 | 52.22 | 47.93 | 51.10 | 4,956,983 | +3.18(+6.63%) |
Nov 05, 2014 | 47.85 | 48.17 | 47.45 | 47.93 | 2,171,386 | +0.54(+1.13%) |
Nov 04, 2014 | 46.91 | 47.42 | 46.81 | 47.39 | 990,544 | +0.44(+0.94%) |
Nov 03, 2014 | 47.09 | 47.24 | 46.82 | 46.95 | 1,040,634 | -0.13(-0.27%) |
Oct 31, 2014 | 47.89 | 48.15 | 47.04 | 47.07 | 1,759,862 | -0.07(-0.15%) |
Oct 30, 2014 | 46.66 | 47.18 | 46.58 | 47.14 | 756,896 | +0.45(+0.96%) |
Oct 29, 2014 | 46.60 | 46.75 | 46.32 | 46.69 | 838,162 | +0.13(+0.29%) |
Oct 28, 2014 | 46.40 | 46.56 | 46.25 | 46.56 | 851,776 | +0.33(+0.71%) |
Oct 27, 2014 | 46.20 | 46.20 | 46.08 | 46.23 | 767,616 | +0.03(+0.06%) |
Oct 24, 2014 | 45.93 | 46.24 | 45.78 | 46.20 | 718,225 | +0.49(+1.07%) |
Oct 23, 2014 | 46.02 | 46.02 | 45.59 | 45.71 | 885,426 | +0.37(+0.81%) |
Oct 22, 2014 | 45.58 | 45.67 | 45.16 | 45.35 | 1,336,391 | -0.27(-0.58%) |
Oct 21, 2014 | 44.77 | 45.64 | 44.73 | 45.61 | 1,094,523 | +1.05(+2.37%) |
Oct 20, 2014 | 44.10 | 44.56 | 44.07 | 44.56 | 1,201,248 | +0.14(+0.32%) |
Oct 17, 2014 | 43.87 | 44.57 | 43.87 | 44.42 | 1,541,829 | +0.90(+2.07%) |
Oct 16, 2014 | 43.07 | 43.48 | 42.88 | 43.51 | 1,964,517 | -0.24(-0.54%) |
Oct 15, 2014 | 43.75 | 44.17 | 43.09 | 43.75 | 1,816,877 | -0.45(-1.03%) |
Oct 14, 2014 | 44.11 | 44.48 | 43.99 | 44.20 | 1,890,901 | +0.35(+0.80%) |
Oct 13, 2014 | 44.29 | 44.47 | 43.82 | 43.85 | 1,701,796 | -0.42(-0.95%) |
Oct 10, 2014 | 44.51 | 45.06 | 44.25 | 44.27 | 1,502,235 | -0.31(-0.70%) |
Oct 09, 2014 | 45.02 | 45.29 | 44.45 | 44.59 | 1,558,582 | -0.59(-1.30%) |
Oct 08, 2014 | 44.87 | 45.28 | 44.68 | 45.18 | 1,923,363 | +0.31(+0.68%) |
Oct 07, 2014 | 45.03 | 45.24 | 44.84 | 44.87 | 1,036,868 | -0.47(-1.03%) |
Oct 06, 2014 | 45.72 | 45.96 | 45.24 | 45.34 | 834,724 | -0.11(-0.23%) |
Oct 03, 2014 | 45.21 | 45.60 | 45.15 | 45.44 | 1,465,574 | +0.46(+1.03%) |
Oct 02, 2014 | 45.21 | 45.30 | 44.85 | 44.98 | 1,309,004 | -0.17(-0.37%) |
Oct 01, 2014 | 45.59 | 45.66 | 45.07 | 45.15 | 1,536,566 | -0.53(-1.15%) |
Sep 30, 2014 | 45.93 | 46.09 | 45.65 | 45.67 | 1,915,182 | -0.29(-0.64%) |
Sep 29, 2014 | 45.64 | 46.00 | 45.46 | 45.97 | 881,535 | +0.04(+0.08%) |
Sep 26, 2014 | 45.75 | 46.08 | 45.64 | 45.93 | 785,078 | +0.18(+0.40%) |
Sep 25, 2014 | 46.18 | 46.38 | 45.60 | 45.75 | 1,535,819 | -0.66(-1.43%) |
Sep 24, 2014 | 45.90 | 46.44 | 45.87 | 46.41 | 986,526 | +0.46(+1.01%) |
Sep 23, 2014 | 45.78 | 46.11 | 45.69 | 45.95 | 1,399,868 | -0.04(-0.09%) |
Sep 22, 2014 | 45.88 | 46.29 | 45.85 | 45.99 | 1,551,838 | +0.09(+0.19%) |
Sep 19, 2014 | 46.05 | 46.09 | 45.88 | 45.90 | 1,815,939 | -0.16(-0.34%) |
Sep 18, 2014 | 45.97 | 46.13 | 45.87 | 46.06 | 776,472 | +0.13(+0.27%) |
Sep 17, 2014 | 45.94 | 46.28 | 45.67 | 45.93 | 2,038,232 | +0.17(+0.37%) |
Sep 16, 2014 | 45.50 | 45.87 | 45.31 | 45.76 | 2,088,075 | +0.26(+0.58%) |
Sep 15, 2014 | 45.86 | 45.86 | 45.39 | 45.50 | 604,316 | -0.29(-0.63%) |
Sep 12, 2014 | 46.06 | 46.23 | 45.68 | 45.79 | 940,906 | -0.43(-0.93%) |
Sep 11, 2014 | 46.15 | 46.58 | 46.09 | 46.22 | 849,586 | -0.18(-0.40%) |
Sep 10, 2014 | 46.52 | 46.55 | 46.23 | 46.40 | 940,462 | -0.12(-0.25%) |
Sep 09, 2014 | 46.62 | 46.62 | 46.39 | 46.52 | 863,085 | -0.29(-0.62%) |
Sep 08, 2014 | 46.56 | 46.85 | 46.55 | 46.81 | 840,615 | +0.07(+0.14%) |
Sep 05, 2014 | 46.69 | 46.95 | 46.32 | 46.75 | 648,793 | +0.19(+0.40%) |
Sep 04, 2014 | 47.45 | 47.45 | 46.42 | 46.56 | 921,192 | -0.32(-0.69%) |
Sep 03, 2014 | 47.02 | 47.07 | 46.76 | 46.88 | 597,148 | -0.10(-0.22%) |