Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 56.84 | 57.47 | 56.14 | 56.99 | 187,557 | +0.11(+0.19%) |
Nov 26, 2014 | 56.41 | 56.88 | 56.88 | 56.88 | 98,240 | +0.25(+0.44%) |
Nov 25, 2014 | 57.18 | 57.66 | 55.83 | 56.63 | 108,708 | -0.59(-1.03%) |
Nov 24, 2014 | 56.38 | 57.32 | 56.02 | 57.22 | 126,374 | +1.22(+2.18%) |
Nov 21, 2014 | 57.99 | 58.21 | 54.95 | 56.00 | 372,327 | -0.82(-1.44%) |
Nov 20, 2014 | 54.40 | 57.78 | 54.40 | 56.82 | 430,377 | +2.06(+3.76%) |
Nov 19, 2014 | 54.39 | 54.99 | 54.12 | 54.76 | 140,676 | +0.51(+0.94%) |
Nov 18, 2014 | 54.07 | 54.64 | 54.07 | 54.25 | 119,344 | +0.15(+0.27%) |
Nov 17, 2014 | 54.08 | 54.33 | 53.65 | 54.10 | 169,413 | +0.04(+0.07%) |
Nov 14, 2014 | 53.92 | 54.59 | 53.38 | 54.07 | 181,500 | +0.14(+0.25%) |
Nov 13, 2014 | 54.99 | 55.40 | 53.80 | 53.93 | 166,254 | -1.12(-2.03%) |
Nov 12, 2014 | 54.20 | 55.50 | 54.17 | 55.05 | 123,749 | +0.39(+0.72%) |
Nov 11, 2014 | 53.91 | 55.00 | 53.37 | 54.66 | 280,242 | +0.50(+0.92%) |
Nov 10, 2014 | 56.64 | 56.92 | 54.04 | 54.16 | 443,805 | -1.92(-3.43%) |
Nov 07, 2014 | 54.94 | 57.25 | 54.89 | 56.08 | 454,866 | +1.61(+2.96%) |
Nov 06, 2014 | 54.68 | 54.69 | 53.99 | 54.47 | 241,292 | +0.69(+1.29%) |
Nov 05, 2014 | 54.82 | 56.30 | 52.84 | 53.77 | 972,697 | +2.44(+4.75%) |
Nov 04, 2014 | 51.97 | 51.97 | 50.74 | 51.33 | 393,718 | -0.76(-1.45%) |
Nov 03, 2014 | 50.75 | 52.24 | 50.37 | 52.09 | 466,232 | +1.22(+2.40%) |
Oct 31, 2014 | 51.00 | 51.42 | 50.54 | 50.87 | 277,043 | +0.53(+1.05%) |
Oct 30, 2014 | 48.87 | 50.59 | 48.39 | 50.34 | 275,842 | +1.22(+2.48%) |
Oct 29, 2014 | 49.59 | 49.59 | 48.49 | 49.12 | 229,291 | -0.22(-0.44%) |
Oct 28, 2014 | 48.06 | 49.48 | 48.01 | 49.34 | 201,052 | +1.17(+2.44%) |
Oct 27, 2014 | 48.44 | 48.77 | 48.77 | 48.16 | 124,280 | -0.61(-1.25%) |
Oct 24, 2014 | 48.77 | 48.88 | 48.16 | 48.77 | 132,041 | +0.04(+0.07%) |
Oct 23, 2014 | 47.38 | 48.81 | 47.17 | 48.74 | 275,339 | +1.66(+3.52%) |
Oct 22, 2014 | 49.17 | 49.17 | 47.01 | 47.08 | 141,096 | -1.88(-3.85%) |
Oct 21, 2014 | 47.29 | 49.00 | 47.26 | 48.97 | 367,034 | +1.96(+4.17%) |
Oct 20, 2014 | 45.95 | 47.13 | 45.87 | 47.01 | 357,944 | +1.11(+2.42%) |
Oct 17, 2014 | 44.73 | 46.43 | 44.73 | 45.90 | 319,680 | +1.80(+4.09%) |
Oct 16, 2014 | 42.12 | 45.20 | 42.12 | 44.09 | 421,445 | +1.58(+3.71%) |
Oct 15, 2014 | 41.87 | 42.75 | 41.85 | 42.52 | 346,188 | -0.09(-0.21%) |
Oct 14, 2014 | 41.33 | 42.66 | 40.92 | 42.61 | 306,575 | +0.74(+1.76%) |
Oct 13, 2014 | 43.52 | 44.29 | 41.60 | 41.87 | 406,335 | -1.78(-4.07%) |
Oct 10, 2014 | 45.08 | 45.21 | 43.48 | 43.65 | 391,153 | -1.68(-3.70%) |
Oct 09, 2014 | 46.68 | 46.88 | 45.31 | 45.32 | 221,665 | -1.40(-3.00%) |
Oct 08, 2014 | 45.96 | 46.83 | 45.54 | 46.73 | 313,519 | +0.62(+1.34%) |
Oct 07, 2014 | 46.26 | 46.47 | 46.07 | 46.11 | 206,444 | -0.36(-0.78%) |
Oct 06, 2014 | 46.44 | 46.98 | 46.41 | 46.47 | 190,494 | +0.26(+0.55%) |
Oct 03, 2014 | 45.75 | 46.40 | 45.24 | 46.22 | 142,758 | +0.65(+1.42%) |
Oct 02, 2014 | 45.69 | 46.00 | 45.25 | 45.57 | 347,634 | -0.21(-0.46%) |
Oct 01, 2014 | 47.14 | 47.14 | 44.80 | 45.78 | 336,326 | -1.28(-2.73%) |
Sep 30, 2014 | 46.42 | 47.11 | 46.22 | 47.06 | 179,586 | +0.55(+1.17%) |
Sep 29, 2014 | 45.97 | 46.76 | 45.97 | 46.52 | 88,377 | +0.12(+0.25%) |
Sep 26, 2014 | 46.58 | 46.90 | 46.20 | 46.40 | 85,259 | -0.20(-0.43%) |
Sep 25, 2014 | 46.90 | 47.07 | 46.44 | 46.60 | 118,630 | -0.30(-0.64%) |
Sep 24, 2014 | 46.25 | 47.17 | 46.25 | 46.90 | 104,861 | +0.52(+1.12%) |
Sep 23, 2014 | 46.22 | 46.79 | 45.83 | 46.38 | 106,141 | +0.05(+0.12%) |
Sep 22, 2014 | 46.94 | 46.99 | 46.13 | 46.33 | 149,718 | -0.60(-1.28%) |
Sep 19, 2014 | 46.93 | 47.01 | 46.58 | 46.93 | 113,528 | -0.03(-0.06%) |
Sep 18, 2014 | 46.87 | 47.18 | 46.66 | 46.95 | 62,272 | +0.37(+0.80%) |
Sep 17, 2014 | 46.41 | 47.62 | 46.41 | 46.58 | 104,096 | +0.03(+0.06%) |
Sep 16, 2014 | 47.08 | 47.10 | 45.99 | 46.55 | 205,498 | -0.40(-0.85%) |
Sep 15, 2014 | 47.14 | 47.78 | 46.69 | 46.95 | 236,195 | -0.34(-0.71%) |
Sep 12, 2014 | 47.92 | 47.92 | 47.08 | 47.29 | 165,036 | -0.70(-1.46%) |
Sep 11, 2014 | 46.38 | 48.16 | 46.00 | 47.99 | 369,848 | +1.41(+3.03%) |
Sep 10, 2014 | 46.66 | 46.99 | 46.02 | 46.58 | 210,026 | -0.23(-0.49%) |
Sep 09, 2014 | 46.53 | 46.87 | 46.26 | 46.81 | 184,364 | +0.04(+0.08%) |
Sep 08, 2014 | 46.45 | 47.18 | 46.05 | 46.77 | 172,906 | +0.05(+0.12%) |
Sep 05, 2014 | 46.42 | 46.95 | 46.12 | 46.72 | 123,337 | +0.32(+0.69%) |
Sep 04, 2014 | 46.90 | 47.00 | 46.21 | 46.40 | 242,428 | -0.33(-0.70%) |
Sep 03, 2014 | 46.66 | 47.08 | 46.56 | 46.73 | 122,623 | +0.07(+0.16%) |