Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 60.28 | 61.23 | 60.26 | 60.51 | 49,536 | +0.21(+0.35%) |
Nov 26, 2014 | 60.61 | 60.30 | 60.30 | 60.30 | 54,800 | -0.08(-0.13%) |
Nov 25, 2014 | 60.52 | 60.52 | 59.84 | 60.38 | 79,916 | +0.13(+0.22%) |
Nov 24, 2014 | 59.99 | 61.84 | 59.80 | 60.25 | 123,158 | +0.39(+0.65%) |
Nov 21, 2014 | 61.22 | 61.22 | 59.80 | 59.86 | 116,000 | -0.77(-1.27%) |
Nov 20, 2014 | 59.84 | 61.20 | 59.68 | 60.63 | 93,621 | +0.33(+0.55%) |
Nov 19, 2014 | 60.78 | 60.79 | 60.01 | 60.30 | 75,236 | -0.35(-0.58%) |
Nov 18, 2014 | 59.12 | 61.27 | 58.81 | 60.65 | 120,500 | +1.60(+2.71%) |
Nov 17, 2014 | 59.14 | 59.89 | 58.73 | 59.05 | 109,846 | -0.36(-0.61%) |
Nov 14, 2014 | 58.89 | 59.85 | 58.30 | 59.41 | 197,626 | +0.72(+1.23%) |
Nov 13, 2014 | 59.79 | 60.50 | 58.62 | 58.69 | 101,096 | -0.87(-1.46%) |
Nov 12, 2014 | 58.47 | 59.90 | 58.03 | 59.56 | 109,787 | +1.02(+1.74%) |
Nov 11, 2014 | 58.90 | 59.19 | 58.05 | 58.54 | 93,204 | -0.31(-0.53%) |
Nov 10, 2014 | 58.96 | 59.22 | 57.88 | 58.85 | 126,870 | +0.12(+0.20%) |
Nov 07, 2014 | 56.25 | 58.79 | 53.84 | 58.73 | 324,796 | +1.02(+1.77%) |
Nov 06, 2014 | 56.17 | 58.16 | 55.49 | 57.71 | 232,846 | +1.82(+3.26%) |
Nov 05, 2014 | 57.78 | 58.15 | 55.35 | 55.89 | 172,966 | -2.57(-4.40%) |
Nov 04, 2014 | 56.27 | 58.80 | 56.27 | 58.46 | 133,018 | +2.01(+3.56%) |
Nov 03, 2014 | 57.00 | 57.67 | 56.16 | 56.45 | 106,688 | -0.44(-0.77%) |
Oct 31, 2014 | 57.56 | 57.75 | 56.32 | 56.89 | 133,077 | +0.59(+1.05%) |
Oct 30, 2014 | 54.69 | 56.51 | 54.69 | 56.30 | 169,718 | +1.42(+2.59%) |
Oct 29, 2014 | 54.54 | 55.07 | 54.11 | 54.88 | 107,447 | +0.28(+0.51%) |
Oct 28, 2014 | 53.67 | 54.84 | 53.50 | 54.60 | 109,674 | +1.04(+1.94%) |
Oct 27, 2014 | 53.53 | 53.72 | 52.70 | 53.56 | 84,020 | -0.16(-0.30%) |
Oct 24, 2014 | 53.85 | 53.93 | 53.13 | 53.72 | 86,294 | -0.04(-0.07%) |
Oct 23, 2014 | 53.24 | 54.07 | 53.00 | 53.76 | 74,775 | +1.06(+2.01%) |
Oct 22, 2014 | 52.88 | 52.99 | 52.31 | 52.70 | 70,102 | +0.12(+0.23%) |
Oct 21, 2014 | 52.46 | 52.62 | 52.19 | 52.58 | 57,870 | +0.41(+0.79%) |
Oct 20, 2014 | 51.17 | 52.19 | 51.01 | 52.17 | 125,802 | +0.85(+1.66%) |
Oct 17, 2014 | 52.29 | 52.29 | 51.01 | 51.32 | 179,715 | -0.24(-0.48%) |
Oct 16, 2014 | 50.86 | 51.93 | 50.54 | 51.56 | 146,687 | -0.11(-0.20%) |
Oct 15, 2014 | 50.80 | 51.74 | 50.75 | 51.67 | 193,394 | +0.08(+0.16%) |
Oct 14, 2014 | 50.58 | 52.13 | 50.58 | 51.59 | 208,558 | +1.49(+2.97%) |
Oct 13, 2014 | 49.21 | 50.77 | 48.75 | 50.10 | 217,167 | +1.10(+2.24%) |
Oct 10, 2014 | 47.67 | 49.48 | 47.66 | 49.00 | 173,830 | +1.12(+2.34%) |
Oct 09, 2014 | 48.66 | 49.05 | 47.37 | 47.88 | 144,837 | -0.63(-1.30%) |
Oct 08, 2014 | 47.58 | 48.55 | 47.20 | 48.51 | 179,513 | +0.78(+1.63%) |
Oct 07, 2014 | 48.23 | 48.32 | 47.70 | 47.73 | 101,171 | -0.95(-1.95%) |
Oct 06, 2014 | 49.53 | 49.91 | 48.36 | 48.68 | 91,140 | -0.72(-1.46%) |
Oct 03, 2014 | 49.33 | 50.13 | 49.08 | 49.40 | 107,726 | +0.57(+1.17%) |
Oct 02, 2014 | 48.39 | 49.22 | 47.79 | 48.83 | 79,451 | +0.37(+0.76%) |
Oct 01, 2014 | 49.45 | 49.45 | 48.27 | 48.46 | 131,251 | -0.91(-1.84%) |
Sep 30, 2014 | 50.38 | 50.38 | 49.30 | 49.37 | 116,800 | -1.08(-2.14%) |
Sep 29, 2014 | 50.20 | 51.09 | 50.20 | 50.45 | 120,909 | -0.83(-1.62%) |
Sep 26, 2014 | 50.41 | 51.66 | 50.34 | 51.28 | 57,078 | +1.13(+2.25%) |
Sep 25, 2014 | 50.54 | 50.54 | 49.84 | 50.15 | 74,282 | -0.45(-0.89%) |
Sep 24, 2014 | 49.90 | 50.81 | 49.59 | 50.60 | 93,245 | +0.86(+1.73%) |
Sep 23, 2014 | 50.20 | 50.62 | 49.64 | 49.74 | 231,000 | -0.64(-1.27%) |
Sep 22, 2014 | 51.24 | 51.25 | 50.30 | 50.38 | 111,552 | -1.04(-2.02%) |
Sep 19, 2014 | 52.58 | 52.96 | 51.30 | 51.42 | 170,159 | -0.96(-1.83%) |
Sep 18, 2014 | 52.69 | 52.70 | 52.24 | 52.38 | 78,487 | -0.18(-0.34%) |
Sep 17, 2014 | 52.29 | 53.11 | 52.08 | 52.56 | 188,448 | +0.27(+0.52%) |
Sep 16, 2014 | 52.32 | 52.82 | 52.27 | 52.29 | 127,671 | -0.28(-0.53%) |
Sep 15, 2014 | 53.50 | 53.50 | 52.41 | 52.57 | 70,481 | -1.02(-1.90%) |
Sep 12, 2014 | 54.94 | 54.94 | 53.49 | 53.59 | 153,632 | -1.21(-2.21%) |
Sep 11, 2014 | 54.33 | 55.02 | 54.14 | 54.80 | 86,459 | +0.06(+0.11%) |
Sep 10, 2014 | 54.55 | 54.94 | 54.38 | 54.74 | 88,724 | +0.14(+0.26%) |
Sep 09, 2014 | 55.45 | 55.45 | 54.09 | 54.60 | 178,195 | -1.07(-1.92%) |
Sep 08, 2014 | 55.23 | 55.72 | 54.94 | 55.67 | 150,076 | +0.34(+0.61%) |
Sep 05, 2014 | 55.01 | 55.39 | 54.71 | 55.33 | 70,670 | +0.13(+0.24%) |
Sep 04, 2014 | 54.44 | 55.74 | 54.44 | 55.20 | 245,528 | +0.99(+1.83%) |
Sep 03, 2014 | 54.92 | 55.00 | 54.02 | 54.21 | 82,925 | -0.54(-0.99%) |