Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 57.62 | 57.62 | 55.26 | 55.38 | 1,195,436 | -4.93(-8.18%) |
Nov 26, 2014 | 60.59 | 60.31 | 60.31 | 60.31 | 658,486 | -0.63(-1.04%) |
Nov 25, 2014 | 59.26 | 61.10 | 59.20 | 60.94 | 1,036,834 | +1.61(+2.71%) |
Nov 24, 2014 | 59.85 | 60.06 | 58.69 | 59.34 | 1,123,594 | +0.09(+0.16%) |
Nov 21, 2014 | 60.15 | 60.46 | 58.54 | 59.24 | 1,229,722 | +0.45(+0.77%) |
Nov 20, 2014 | 58.25 | 59.41 | 57.77 | 58.79 | 1,202,330 | +1.00(+1.73%) |
Nov 19, 2014 | 59.94 | 60.00 | 57.45 | 57.79 | 1,614,578 | -2.34(-3.90%) |
Nov 18, 2014 | 59.38 | 60.18 | 58.79 | 60.13 | 1,791,441 | +1.14(+1.93%) |
Nov 17, 2014 | 58.22 | 59.41 | 57.38 | 59.00 | 1,228,371 | +0.22(+0.38%) |
Nov 14, 2014 | 55.07 | 58.86 | 54.82 | 58.77 | 1,611,230 | +3.23(+5.82%) |
Nov 13, 2014 | 56.42 | 57.08 | 55.23 | 55.54 | 726,004 | -0.83(-1.47%) |
Nov 12, 2014 | 56.85 | 57.05 | 55.14 | 56.37 | 1,306,346 | -0.10(-0.18%) |
Nov 11, 2014 | 54.78 | 57.57 | 54.73 | 56.47 | 1,523,445 | +1.87(+3.43%) |
Nov 10, 2014 | 56.53 | 56.56 | 54.29 | 54.60 | 1,431,358 | -2.96(-5.14%) |
Nov 07, 2014 | 55.64 | 57.71 | 55.41 | 57.56 | 1,792,855 | +2.33(+4.21%) |
Nov 06, 2014 | 53.14 | 56.84 | 52.99 | 55.23 | 2,607,058 | +4.66(+9.21%) |
Nov 05, 2014 | 50.44 | 52.46 | 49.93 | 50.58 | 2,488,545 | -0.50(-0.99%) |
Nov 04, 2014 | 52.06 | 52.13 | 50.81 | 51.08 | 1,297,978 | -0.89(-1.71%) |
Nov 03, 2014 | 51.43 | 52.21 | 50.40 | 51.97 | 1,487,281 | +2.21(+4.43%) |
Oct 31, 2014 | 50.16 | 50.77 | 49.58 | 49.76 | 2,683,595 | -1.33(-2.59%) |
Oct 30, 2014 | 53.02 | 53.03 | 51.05 | 51.09 | 2,515,855 | -3.00(-5.55%) |
Oct 29, 2014 | 55.89 | 56.30 | 54.00 | 54.09 | 1,175,233 | -1.43(-2.57%) |
Oct 28, 2014 | 55.18 | 55.68 | 54.68 | 55.52 | 597,318 | +1.40(+2.59%) |
Oct 27, 2014 | 54.61 | 55.30 | 54.07 | 54.11 | 846,746 | -1.19(-2.15%) |
Oct 24, 2014 | 56.01 | 56.05 | 54.80 | 55.30 | 1,161,161 | -1.58(-2.78%) |
Oct 23, 2014 | 56.32 | 57.36 | 55.64 | 56.88 | 925,198 | +0.09(+0.17%) |
Oct 22, 2014 | 57.59 | 57.62 | 56.76 | 56.79 | 800,815 | -1.76(-3.01%) |
Oct 21, 2014 | 59.24 | 59.71 | 58.37 | 58.55 | 425,617 | -0.05(-0.09%) |
Oct 20, 2014 | 58.12 | 58.75 | 57.61 | 58.60 | 600,729 | +1.38(+2.42%) |
Oct 17, 2014 | 59.45 | 59.45 | 57.17 | 57.22 | 996,676 | -1.95(-3.29%) |
Oct 16, 2014 | 59.12 | 60.43 | 58.88 | 59.17 | 1,017,439 | -0.73(-1.21%) |
Oct 15, 2014 | 58.99 | 60.35 | 58.94 | 59.89 | 1,761,217 | +0.82(+1.39%) |
Oct 14, 2014 | 59.28 | 59.92 | 58.89 | 59.07 | 883,078 | +0.32(+0.55%) |
Oct 13, 2014 | 59.63 | 60.62 | 58.70 | 58.75 | 1,168,001 | +2.07(+3.65%) |
Oct 10, 2014 | 57.65 | 59.07 | 56.43 | 56.68 | 1,201,866 | -2.04(-3.48%) |
Oct 09, 2014 | 59.81 | 60.18 | 57.71 | 58.72 | 1,874,962 | -0.86(-1.45%) |
Oct 08, 2014 | 56.64 | 59.94 | 55.10 | 59.59 | 1,812,697 | +3.32(+5.89%) |
Oct 07, 2014 | 58.22 | 58.29 | 56.15 | 56.27 | 1,043,013 | -1.21(-2.10%) |
Oct 06, 2014 | 56.82 | 57.62 | 56.46 | 57.47 | 889,681 | +1.31(+2.33%) |
Oct 03, 2014 | 55.99 | 56.58 | 55.57 | 56.17 | 2,290,961 | -1.62(-2.80%) |
Oct 02, 2014 | 57.53 | 58.47 | 57.28 | 57.78 | 1,584,995 | +0.37(+0.64%) |
Oct 01, 2014 | 57.65 | 58.33 | 57.28 | 57.41 | 1,253,629 | -0.37(-0.64%) |
Sep 30, 2014 | 57.97 | 58.54 | 57.58 | 57.78 | 740,213 | -0.48(-0.82%) |
Sep 29, 2014 | 58.85 | 59.09 | 58.24 | 58.26 | 599,739 | -0.09(-0.15%) |
Sep 26, 2014 | 58.98 | 59.02 | 58.06 | 58.35 | 963,159 | -1.05(-1.77%) |
Sep 25, 2014 | 58.51 | 59.65 | 58.06 | 59.40 | 994,733 | -0.42(-0.70%) |
Sep 24, 2014 | 60.95 | 60.99 | 59.62 | 59.82 | 1,105,567 | -1.17(-1.92%) |
Sep 23, 2014 | 60.32 | 61.25 | 60.14 | 60.99 | 999,318 | +1.63(+2.75%) |
Sep 22, 2014 | 60.34 | 60.42 | 59.36 | 59.35 | 892,883 | -0.87(-1.45%) |
Sep 19, 2014 | 61.74 | 61.75 | 60.05 | 60.23 | 1,690,816 | -1.80(-2.91%) |
Sep 18, 2014 | 62.49 | 62.61 | 61.68 | 62.03 | 729,614 | -0.42(-0.67%) |
Sep 17, 2014 | 63.77 | 63.89 | 62.31 | 62.45 | 744,249 | -1.50(-2.35%) |
Sep 16, 2014 | 63.50 | 64.52 | 62.98 | 63.95 | 1,188,458 | -0.50(-0.77%) |
Sep 15, 2014 | 64.73 | 64.83 | 64.00 | 64.45 | 691,816 | +0.00(+0.00%) |
Sep 12, 2014 | 64.65 | 64.89 | 64.08 | 64.45 | 725,288 | -1.08(-1.64%) |
Sep 11, 2014 | 64.65 | 65.66 | 64.41 | 65.53 | 806,665 | +0.46(+0.71%) |
Sep 10, 2014 | 65.12 | 65.54 | 64.75 | 65.07 | 542,332 | -0.52(-0.79%) |
Sep 09, 2014 | 64.18 | 65.97 | 64.11 | 65.59 | 929,864 | +0.63(+0.97%) |
Sep 08, 2014 | 65.89 | 65.98 | 64.56 | 64.95 | 941,694 | -1.97(-2.94%) |
Sep 05, 2014 | 66.83 | 66.99 | 65.85 | 66.92 | 819,486 | -0.44(-0.66%) |
Sep 04, 2014 | 69.40 | 69.72 | 67.12 | 67.36 | 702,677 | -2.11(-3.04%) |
Sep 03, 2014 | 69.52 | 69.90 | 69.40 | 69.48 | 512,318 | -0.59(-0.84%) |