Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 54.99 | 56.17 | 54.66 | 55.54 | 256,881 | +0.49(+0.89%) |
Nov 26, 2014 | 54.19 | 55.05 | 55.05 | 55.05 | 158,400 | +0.65(+1.19%) |
Nov 25, 2014 | 54.67 | 54.94 | 54.06 | 54.40 | 278,579 | -0.04(-0.07%) |
Nov 24, 2014 | 54.85 | 54.98 | 54.05 | 54.44 | 511,731 | -0.09(-0.17%) |
Nov 21, 2014 | 54.25 | 54.98 | 54.21 | 54.53 | 401,453 | +0.36(+0.66%) |
Nov 20, 2014 | 53.66 | 54.63 | 53.25 | 54.17 | 481,117 | +0.45(+0.84%) |
Nov 19, 2014 | 53.43 | 53.99 | 53.03 | 53.72 | 358,914 | +0.39(+0.73%) |
Nov 18, 2014 | 53.10 | 53.61 | 53.06 | 53.33 | 706,881 | +0.38(+0.72%) |
Nov 17, 2014 | 52.50 | 53.39 | 52.50 | 52.95 | 615,656 | +0.05(+0.09%) |
Nov 14, 2014 | 53.70 | 53.97 | 52.60 | 52.90 | 583,816 | -0.76(-1.42%) |
Nov 13, 2014 | 54.14 | 54.60 | 53.43 | 53.66 | 463,626 | -0.68(-1.25%) |
Nov 12, 2014 | 53.44 | 54.57 | 52.95 | 54.34 | 575,080 | +0.93(+1.74%) |
Nov 11, 2014 | 53.55 | 54.20 | 53.21 | 53.41 | 364,109 | +0.07(+0.13%) |
Nov 10, 2014 | 52.51 | 53.69 | 52.48 | 53.34 | 517,981 | +0.73(+1.39%) |
Nov 07, 2014 | 52.18 | 52.72 | 51.99 | 52.61 | 604,324 | +0.34(+0.65%) |
Nov 06, 2014 | 51.49 | 52.96 | 51.44 | 52.27 | 651,740 | +0.38(+0.73%) |
Nov 05, 2014 | 53.92 | 54.38 | 51.68 | 51.89 | 742,716 | -2.08(-3.85%) |
Nov 04, 2014 | 53.47 | 54.47 | 53.29 | 53.97 | 442,589 | +0.02(+0.04%) |
Nov 03, 2014 | 53.47 | 55.34 | 53.42 | 53.95 | 1,501,659 | +1.34(+2.55%) |
Oct 31, 2014 | 53.00 | 53.72 | 52.22 | 52.61 | 804,162 | -0.08(-0.15%) |
Oct 30, 2014 | 53.48 | 53.48 | 50.62 | 52.69 | 1,702,657 | -1.19(-2.21%) |
Oct 29, 2014 | 54.88 | 54.88 | 52.70 | 53.88 | 924,827 | -0.89(-1.62%) |
Oct 28, 2014 | 56.75 | 56.75 | 54.27 | 54.77 | 688,292 | -1.55(-2.75%) |
Oct 27, 2014 | 55.96 | 56.71 | 56.71 | 56.32 | 686,784 | -0.39(-0.69%) |
Oct 24, 2014 | 56.88 | 57.11 | 56.47 | 56.71 | 428,314 | +0.16(+0.28%) |
Oct 23, 2014 | 56.25 | 58.05 | 56.19 | 56.55 | 566,196 | -0.50(-0.88%) |
Oct 22, 2014 | 59.00 | 59.81 | 56.35 | 57.05 | 1,040,069 | +0.14(+0.25%) |
Oct 21, 2014 | 56.58 | 57.57 | 55.76 | 56.91 | 1,040,924 | +0.97(+1.73%) |
Oct 20, 2014 | 54.92 | 56.09 | 54.68 | 55.94 | 542,823 | +1.03(+1.88%) |
Oct 17, 2014 | 54.95 | 55.10 | 54.24 | 54.91 | 583,498 | +0.80(+1.48%) |
Oct 16, 2014 | 53.40 | 55.00 | 53.00 | 54.11 | 690,361 | +0.12(+0.22%) |
Oct 15, 2014 | 53.85 | 54.43 | 52.59 | 53.99 | 661,650 | -0.73(-1.33%) |
Oct 14, 2014 | 54.54 | 55.60 | 54.12 | 54.72 | 580,170 | +0.14(+0.26%) |
Oct 13, 2014 | 54.93 | 55.89 | 54.50 | 54.58 | 523,896 | -0.54(-0.98%) |
Oct 10, 2014 | 54.49 | 55.66 | 54.25 | 55.12 | 1,209,843 | -1.83(-3.21%) |
Oct 09, 2014 | 57.57 | 57.80 | 56.84 | 56.95 | 433,287 | -0.84(-1.45%) |
Oct 08, 2014 | 57.02 | 57.85 | 56.00 | 57.79 | 489,465 | +0.71(+1.24%) |
Oct 07, 2014 | 57.02 | 57.32 | 56.64 | 57.08 | 399,498 | -0.39(-0.68%) |
Oct 06, 2014 | 58.55 | 58.79 | 57.08 | 57.47 | 354,874 | -0.60(-1.03%) |
Oct 03, 2014 | 57.33 | 58.24 | 57.20 | 58.07 | 386,216 | +1.19(+2.09%) |
Oct 02, 2014 | 56.42 | 57.32 | 56.27 | 56.88 | 550,578 | +0.86(+1.54%) |
Oct 01, 2014 | 57.25 | 57.25 | 55.28 | 56.02 | 520,803 | -1.21(-2.11%) |
Sep 30, 2014 | 57.34 | 57.98 | 57.02 | 57.23 | 536,080 | -0.28(-0.49%) |
Sep 29, 2014 | 55.86 | 57.70 | 55.59 | 57.51 | 401,118 | +1.32(+2.35%) |
Sep 26, 2014 | 56.73 | 56.73 | 55.85 | 56.19 | 227,775 | +0.19(+0.34%) |
Sep 25, 2014 | 56.62 | 56.77 | 55.54 | 56.00 | 223,450 | -0.97(-1.70%) |
Sep 24, 2014 | 55.23 | 57.14 | 55.23 | 56.97 | 385,385 | +1.80(+3.26%) |
Sep 23, 2014 | 55.75 | 56.06 | 55.13 | 55.17 | 420,925 | -1.32(-2.34%) |
Sep 22, 2014 | 56.52 | 57.13 | 55.55 | 56.49 | 883,169 | +0.42(+0.75%) |
Sep 19, 2014 | 56.74 | 57.14 | 55.63 | 56.07 | 458,372 | -0.10(-0.18%) |
Sep 18, 2014 | 56.88 | 56.93 | 55.96 | 56.17 | 475,482 | -0.59(-1.04%) |
Sep 17, 2014 | 55.99 | 57.16 | 55.83 | 56.76 | 563,483 | +0.95(+1.70%) |
Sep 16, 2014 | 55.42 | 56.26 | 54.97 | 55.81 | 828,079 | +0.50(+0.90%) |
Sep 15, 2014 | 55.53 | 55.80 | 54.83 | 55.31 | 288,460 | -0.56(-1.00%) |
Sep 12, 2014 | 56.22 | 56.36 | 55.57 | 55.87 | 562,912 | -0.03(-0.05%) |
Sep 11, 2014 | 55.55 | 56.12 | 55.20 | 55.90 | 431,604 | +0.51(+0.92%) |
Sep 10, 2014 | 54.69 | 55.79 | 54.18 | 55.39 | 590,116 | +0.93(+1.71%) |
Sep 09, 2014 | 53.51 | 55.00 | 52.66 | 54.46 | 620,064 | +1.06(+1.99%) |
Sep 08, 2014 | 53.27 | 53.88 | 53.19 | 53.40 | 296,268 | -0.27(-0.50%) |
Sep 05, 2014 | 53.84 | 54.01 | 52.63 | 53.67 | 472,468 | +0.05(+0.09%) |
Sep 04, 2014 | 52.61 | 53.73 | 52.35 | 53.62 | 570,482 | +1.26(+2.41%) |
Sep 03, 2014 | 51.31 | 52.65 | 51.12 | 52.36 | 575,379 | +1.47(+2.89%) |