Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 53.69 | 55.01 | 53.35 | 53.43 | 118,558 | -0.04(-0.08%) |
Nov 26, 2014 | 53.40 | 53.48 | 53.48 | 53.48 | 130,087 | +0.13(+0.24%) |
Nov 25, 2014 | 53.57 | 53.80 | 52.93 | 53.35 | 126,332 | -0.15(-0.29%) |
Nov 24, 2014 | 52.65 | 53.59 | 52.65 | 53.51 | 115,207 | +0.94(+1.80%) |
Nov 21, 2014 | 53.48 | 53.48 | 52.44 | 52.56 | 141,924 | -0.26(-0.49%) |
Nov 20, 2014 | 52.32 | 53.00 | 52.30 | 52.82 | 152,502 | +0.19(+0.36%) |
Nov 19, 2014 | 52.35 | 53.95 | 52.16 | 52.63 | 270,460 | -0.61(-1.15%) |
Nov 18, 2014 | 53.19 | 53.61 | 53.11 | 53.24 | 130,267 | +0.02(+0.03%) |
Nov 17, 2014 | 53.39 | 53.53 | 53.10 | 53.23 | 122,534 | -0.25(-0.47%) |
Nov 14, 2014 | 53.73 | 53.92 | 53.13 | 53.48 | 124,973 | -0.22(-0.40%) |
Nov 13, 2014 | 54.36 | 54.69 | 53.59 | 53.69 | 101,399 | -0.59(-1.09%) |
Nov 12, 2014 | 53.74 | 54.42 | 53.74 | 54.29 | 176,873 | +0.40(+0.73%) |
Nov 11, 2014 | 53.87 | 54.01 | 53.46 | 53.89 | 111,298 | -0.02(-0.03%) |
Nov 10, 2014 | 53.93 | 54.09 | 53.58 | 53.91 | 110,664 | +0.08(+0.15%) |
Nov 07, 2014 | 53.69 | 53.87 | 53.28 | 53.83 | 185,125 | +0.05(+0.08%) |
Nov 06, 2014 | 53.68 | 54.23 | 53.43 | 53.78 | 234,242 | -0.07(-0.13%) |
Nov 05, 2014 | 54.85 | 55.20 | 53.63 | 53.86 | 237,993 | -0.86(-1.57%) |
Nov 04, 2014 | 52.88 | 54.81 | 52.74 | 54.72 | 322,769 | +1.54(+2.90%) |
Nov 03, 2014 | 53.43 | 53.70 | 52.95 | 53.17 | 219,279 | -0.32(-0.60%) |
Oct 31, 2014 | 53.69 | 53.69 | 52.62 | 53.50 | 249,553 | +0.72(+1.36%) |
Oct 30, 2014 | 52.13 | 53.24 | 51.61 | 52.78 | 152,597 | +0.37(+0.70%) |
Oct 29, 2014 | 52.87 | 52.87 | 52.34 | 52.41 | 152,054 | -0.39(-0.73%) |
Oct 28, 2014 | 52.05 | 52.99 | 51.65 | 52.80 | 189,144 | +1.10(+2.13%) |
Oct 27, 2014 | 51.44 | 51.87 | 51.78 | 51.70 | 127,562 | -0.08(-0.16%) |
Oct 24, 2014 | 52.43 | 52.43 | 51.62 | 51.78 | 165,604 | -0.49(-0.94%) |
Oct 23, 2014 | 52.29 | 52.78 | 51.32 | 52.27 | 232,226 | +0.53(+1.02%) |
Oct 22, 2014 | 52.44 | 52.44 | 51.70 | 51.74 | 214,137 | -0.64(-1.21%) |
Oct 21, 2014 | 51.62 | 52.86 | 51.62 | 52.38 | 195,210 | +0.86(+1.67%) |
Oct 20, 2014 | 50.88 | 51.60 | 50.88 | 51.52 | 186,666 | +0.54(+1.05%) |
Oct 17, 2014 | 52.08 | 52.22 | 50.81 | 50.98 | 295,019 | -0.53(-1.03%) |
Oct 16, 2014 | 47.72 | 51.60 | 47.39 | 51.51 | 678,713 | +3.37(+7.00%) |
Oct 15, 2014 | 47.30 | 48.54 | 46.25 | 48.14 | 409,008 | +0.34(+0.71%) |
Oct 14, 2014 | 48.49 | 48.91 | 47.70 | 47.80 | 287,074 | -0.29(-0.60%) |
Oct 13, 2014 | 48.40 | 48.75 | 47.89 | 48.08 | 231,859 | -0.19(-0.39%) |
Oct 10, 2014 | 48.06 | 48.72 | 47.90 | 48.27 | 269,155 | -0.06(-0.13%) |
Oct 09, 2014 | 49.38 | 49.55 | 48.30 | 48.34 | 207,861 | -1.04(-2.11%) |
Oct 08, 2014 | 48.50 | 49.51 | 48.26 | 49.38 | 259,126 | +0.77(+1.59%) |
Oct 07, 2014 | 49.05 | 49.68 | 48.55 | 48.60 | 197,590 | -0.82(-1.65%) |
Oct 06, 2014 | 49.13 | 49.55 | 48.80 | 49.42 | 182,606 | +0.33(+0.68%) |
Oct 03, 2014 | 49.65 | 49.83 | 49.07 | 49.09 | 159,832 | -0.04(-0.09%) |
Oct 02, 2014 | 48.08 | 49.50 | 48.08 | 49.13 | 198,466 | +1.05(+2.18%) |
Oct 01, 2014 | 48.35 | 48.35 | 47.52 | 48.08 | 292,535 | -0.23(-0.48%) |
Sep 30, 2014 | 48.74 | 48.91 | 48.31 | 48.32 | 283,088 | -0.57(-1.17%) |
Sep 29, 2014 | 48.36 | 48.98 | 48.30 | 48.89 | 130,982 | +0.08(+0.17%) |
Sep 26, 2014 | 48.60 | 48.95 | 48.48 | 48.81 | 162,172 | +0.21(+0.42%) |
Sep 25, 2014 | 49.07 | 49.07 | 48.59 | 48.60 | 182,287 | -0.47(-0.95%) |
Sep 24, 2014 | 48.60 | 49.28 | 48.50 | 49.07 | 131,958 | +0.38(+0.77%) |
Sep 23, 2014 | 49.77 | 49.80 | 48.59 | 48.69 | 397,094 | -1.09(-2.20%) |
Sep 22, 2014 | 49.96 | 50.24 | 49.71 | 49.79 | 259,501 | -0.36(-0.71%) |
Sep 19, 2014 | 50.39 | 50.64 | 50.39 | 50.15 | 618,356 | -0.19(-0.37%) |
Sep 18, 2014 | 49.92 | 50.67 | 49.72 | 50.33 | 237,765 | +0.48(+0.95%) |
Sep 17, 2014 | 49.64 | 50.17 | 49.42 | 49.86 | 163,743 | +0.20(+0.40%) |
Sep 16, 2014 | 49.55 | 49.79 | 49.13 | 49.66 | 155,615 | +0.01(+0.02%) |
Sep 15, 2014 | 48.99 | 50.26 | 48.73 | 49.65 | 364,629 | +0.59(+1.21%) |
Sep 12, 2014 | 50.11 | 50.12 | 49.03 | 49.06 | 490,122 | -0.91(-1.81%) |
Sep 11, 2014 | 49.27 | 50.03 | 49.18 | 49.97 | 170,755 | +0.40(+0.81%) |
Sep 10, 2014 | 49.25 | 49.75 | 48.98 | 49.56 | 122,820 | +0.29(+0.58%) |
Sep 09, 2014 | 49.36 | 49.95 | 48.97 | 49.28 | 147,006 | -0.23(-0.47%) |
Sep 08, 2014 | 49.75 | 49.79 | 49.21 | 49.51 | 252,979 | -0.31(-0.63%) |
Sep 05, 2014 | 49.85 | 50.68 | 49.68 | 49.82 | 230,688 | -0.28(-0.55%) |
Sep 04, 2014 | 50.40 | 50.61 | 50.40 | 50.10 | 137,966 | -0.20(-0.39%) |
Sep 03, 2014 | 50.99 | 51.03 | 50.22 | 50.30 | 185,630 | -0.54(-1.06%) |