Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 54.99 | 56.24 | 54.56 | 55.43 | 124,909 | +0.19(+0.35%) |
Nov 26, 2014 | 54.96 | 55.24 | 55.24 | 55.24 | 248,218 | +0.31(+0.56%) |
Nov 25, 2014 | 53.99 | 55.32 | 53.65 | 54.93 | 306,390 | +1.50(+2.80%) |
Nov 24, 2014 | 52.20 | 53.48 | 51.87 | 53.43 | 125,704 | +1.48(+2.84%) |
Nov 21, 2014 | 51.98 | 53.03 | 51.81 | 51.95 | 184,234 | +0.54(+1.05%) |
Nov 20, 2014 | 51.92 | 51.93 | 50.67 | 51.41 | 179,738 | -0.80(-1.54%) |
Nov 19, 2014 | 52.58 | 52.58 | 51.93 | 52.21 | 148,246 | -0.52(-0.99%) |
Nov 18, 2014 | 52.76 | 53.34 | 52.51 | 52.74 | 118,787 | -0.05(-0.09%) |
Nov 17, 2014 | 52.76 | 53.65 | 52.52 | 52.78 | 174,525 | -0.14(-0.26%) |
Nov 14, 2014 | 53.15 | 53.93 | 52.68 | 52.92 | 235,209 | -0.20(-0.38%) |
Nov 13, 2014 | 52.20 | 53.61 | 52.20 | 53.12 | 206,777 | +0.88(+1.68%) |
Nov 12, 2014 | 51.56 | 52.28 | 50.84 | 52.24 | 149,737 | +0.67(+1.31%) |
Nov 11, 2014 | 51.00 | 52.03 | 50.32 | 51.57 | 193,907 | +0.54(+1.06%) |
Nov 10, 2014 | 49.85 | 51.05 | 49.53 | 51.03 | 112,277 | +1.26(+2.54%) |
Nov 07, 2014 | 51.95 | 52.11 | 49.66 | 49.77 | 255,003 | -2.13(-4.10%) |
Nov 06, 2014 | 52.35 | 52.74 | 51.64 | 51.90 | 168,688 | -0.59(-1.12%) |
Nov 05, 2014 | 51.78 | 52.51 | 51.33 | 52.48 | 204,457 | +1.03(+2.00%) |
Nov 04, 2014 | 50.95 | 51.94 | 50.87 | 51.45 | 180,025 | +0.41(+0.81%) |
Nov 03, 2014 | 51.01 | 51.55 | 50.10 | 51.04 | 297,872 | +0.28(+0.55%) |
Oct 31, 2014 | 50.12 | 51.07 | 49.89 | 50.76 | 360,490 | +1.09(+2.19%) |
Oct 30, 2014 | 47.63 | 49.90 | 46.87 | 49.67 | 386,303 | +1.82(+3.81%) |
Oct 29, 2014 | 48.37 | 48.44 | 47.25 | 47.85 | 126,109 | -0.36(-0.74%) |
Oct 28, 2014 | 47.32 | 48.64 | 47.00 | 48.20 | 243,738 | +1.02(+2.17%) |
Oct 27, 2014 | 47.23 | 47.30 | 46.59 | 47.18 | 310,286 | -0.12(-0.24%) |
Oct 24, 2014 | 48.55 | 48.68 | 47.23 | 47.30 | 379,820 | -1.38(-2.83%) |
Oct 23, 2014 | 49.50 | 49.99 | 48.61 | 48.68 | 257,288 | -0.59(-1.19%) |
Oct 22, 2014 | 47.76 | 50.60 | 47.66 | 49.27 | 467,941 | +1.69(+3.55%) |
Oct 21, 2014 | 46.98 | 47.85 | 46.35 | 47.58 | 199,779 | +1.07(+2.30%) |
Oct 20, 2014 | 46.06 | 47.05 | 46.06 | 46.51 | 160,098 | +0.40(+0.88%) |
Oct 17, 2014 | 46.99 | 47.09 | 45.78 | 46.10 | 123,210 | -0.26(-0.56%) |
Oct 16, 2014 | 45.77 | 47.21 | 45.77 | 46.36 | 275,874 | +0.03(+0.06%) |
Oct 15, 2014 | 45.63 | 46.68 | 45.18 | 46.33 | 150,218 | +0.19(+0.42%) |
Oct 14, 2014 | 46.06 | 46.92 | 45.76 | 46.14 | 210,648 | +0.50(+1.10%) |
Oct 13, 2014 | 45.86 | 46.23 | 45.56 | 45.64 | 207,265 | +0.07(+0.15%) |
Oct 10, 2014 | 45.68 | 46.67 | 45.55 | 45.57 | 136,391 | -0.35(-0.76%) |
Oct 09, 2014 | 46.30 | 46.40 | 45.34 | 45.92 | 254,590 | -0.22(-0.48%) |
Oct 08, 2014 | 45.68 | 46.19 | 45.19 | 46.14 | 232,958 | +0.29(+0.63%) |
Oct 07, 2014 | 47.78 | 48.24 | 45.70 | 45.85 | 446,428 | -2.04(-4.27%) |
Oct 06, 2014 | 49.08 | 49.54 | 47.85 | 47.90 | 261,112 | -1.22(-2.49%) |
Oct 03, 2014 | 50.17 | 50.41 | 48.97 | 49.12 | 463,174 | -0.46(-0.93%) |
Oct 02, 2014 | 49.36 | 49.77 | 49.03 | 49.58 | 267,356 | +0.09(+0.18%) |
Oct 01, 2014 | 49.01 | 49.71 | 48.34 | 49.50 | 195,060 | +0.62(+1.26%) |
Sep 30, 2014 | 48.68 | 49.20 | 48.20 | 48.88 | 236,868 | +0.10(+0.20%) |
Sep 29, 2014 | 48.65 | 49.05 | 48.20 | 48.78 | 214,540 | -0.20(-0.41%) |
Sep 26, 2014 | 48.66 | 49.11 | 47.68 | 48.99 | 421,990 | +0.40(+0.83%) |
Sep 25, 2014 | 49.75 | 49.81 | 48.21 | 48.58 | 630,986 | -2.31(-4.55%) |
Sep 24, 2014 | 50.49 | 51.13 | 49.75 | 50.89 | 89,872 | +0.65(+1.29%) |
Sep 23, 2014 | 50.59 | 50.69 | 50.20 | 50.25 | 224,037 | -0.40(-0.78%) |
Sep 22, 2014 | 50.75 | 50.76 | 50.15 | 50.64 | 89,137 | -0.22(-0.44%) |
Sep 19, 2014 | 51.21 | 52.03 | 50.78 | 50.87 | 275,265 | -0.33(-0.64%) |
Sep 18, 2014 | 50.72 | 51.24 | 50.42 | 51.19 | 97,225 | +0.64(+1.26%) |
Sep 17, 2014 | 50.28 | 50.63 | 50.01 | 50.56 | 135,687 | +0.43(+0.87%) |
Sep 16, 2014 | 50.47 | 50.62 | 49.84 | 50.12 | 146,229 | -0.26(-0.52%) |
Sep 15, 2014 | 49.31 | 50.59 | 48.83 | 50.38 | 247,992 | +1.88(+3.88%) |
Sep 12, 2014 | 48.84 | 48.89 | 47.66 | 48.50 | 219,297 | -0.31(-0.63%) |
Sep 11, 2014 | 47.00 | 48.95 | 47.00 | 48.81 | 363,268 | +1.61(+3.41%) |
Sep 10, 2014 | 47.20 | 47.29 | 46.59 | 47.20 | 91,328 | +0.14(+0.31%) |
Sep 09, 2014 | 46.77 | 47.42 | 46.57 | 47.06 | 110,799 | +0.04(+0.08%) |
Sep 08, 2014 | 46.37 | 47.11 | 46.11 | 47.02 | 77,524 | +0.52(+1.12%) |
Sep 05, 2014 | 46.38 | 46.87 | 46.06 | 46.50 | 56,869 | -0.07(-0.14%) |
Sep 04, 2014 | 46.82 | 47.32 | 46.45 | 46.57 | 76,489 | -0.28(-0.60%) |
Sep 03, 2014 | 47.00 | 47.03 | 46.37 | 46.85 | 114,589 | +0.03(+0.06%) |