Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.36 | 55.65 | 55.36 | 55.41 | 8,069 | +0.14(+0.26%) |
Nov 26, 2014 | 55.33 | 55.27 | 55.27 | 55.27 | 11,000 | +0.11(+0.19%) |
Nov 25, 2014 | 55.18 | 55.83 | 55.09 | 55.16 | 59,003 | +0.01(+0.02%) |
Nov 24, 2014 | 55.00 | 55.15 | 54.91 | 55.15 | 65,849 | +0.30(+0.55%) |
Nov 21, 2014 | 55.12 | 55.66 | 54.75 | 54.85 | 40,649 | +0.30(+0.55%) |
Nov 20, 2014 | 54.21 | 54.60 | 54.21 | 54.55 | 17,428 | +0.20(+0.37%) |
Nov 19, 2014 | 54.55 | 54.55 | 54.23 | 54.35 | 25,223 | -0.13(-0.24%) |
Nov 18, 2014 | 54.26 | 55.29 | 54.26 | 54.48 | 12,623 | +0.28(+0.52%) |
Nov 17, 2014 | 54.20 | 54.27 | 54.13 | 54.20 | 52,559 | -0.03(-0.06%) |
Nov 14, 2014 | 54.31 | 54.39 | 54.15 | 54.23 | 23,607 | +0.02(+0.04%) |
Nov 13, 2014 | 54.32 | 55.31 | 54.10 | 54.21 | 26,876 | +0.00(+0.01%) |
Nov 12, 2014 | 54.00 | 54.24 | 53.99 | 54.21 | 11,776 | +0.03(+0.05%) |
Nov 11, 2014 | 54.07 | 54.27 | 54.04 | 54.18 | 12,825 | +0.10(+0.18%) |
Nov 10, 2014 | 53.93 | 54.08 | 53.81 | 54.08 | 46,534 | +0.28(+0.52%) |
Nov 07, 2014 | 54.00 | 54.00 | 53.68 | 53.80 | 8,145 | -0.09(-0.17%) |
Nov 06, 2014 | 53.66 | 53.91 | 53.53 | 53.89 | 15,863 | +0.33(+0.62%) |
Nov 05, 2014 | 53.66 | 53.66 | 53.33 | 53.56 | 6,287 | +0.28(+0.53%) |
Nov 04, 2014 | 53.21 | 53.43 | 53.12 | 53.28 | 11,687 | -0.15(-0.28%) |
Nov 03, 2014 | 53.24 | 53.55 | 53.24 | 53.43 | 19,738 | +0.07(+0.13%) |
Oct 31, 2014 | 53.34 | 54.35 | 53.21 | 53.36 | 56,564 | +0.50(+0.95%) |
Oct 30, 2014 | 52.50 | 52.95 | 52.40 | 52.86 | 13,385 | +0.41(+0.78%) |
Oct 29, 2014 | 52.47 | 52.49 | 52.16 | 52.45 | 12,853 | -0.02(-0.04%) |
Oct 28, 2014 | 52.10 | 52.47 | 52.10 | 52.47 | 13,399 | +0.54(+1.04%) |
Oct 27, 2014 | 51.59 | 51.93 | 51.86 | 51.93 | 19,428 | +0.07(+0.13%) |
Oct 24, 2014 | 51.43 | 51.86 | 51.40 | 51.86 | 9,958 | +0.44(+0.86%) |
Oct 23, 2014 | 51.50 | 51.68 | 51.42 | 51.42 | 11,892 | +0.42(+0.82%) |
Oct 22, 2014 | 51.51 | 51.54 | 51.00 | 51.00 | 35,111 | -0.37(-0.72%) |
Oct 21, 2014 | 50.84 | 51.38 | 50.64 | 51.37 | 11,663 | +0.92(+1.82%) |
Oct 20, 2014 | 49.75 | 50.45 | 49.75 | 50.45 | 16,551 | +0.52(+1.04%) |
Oct 17, 2014 | 50.16 | 50.19 | 49.60 | 49.93 | 19,529 | +0.53(+1.07%) |
Oct 16, 2014 | 47.88 | 49.61 | 47.12 | 49.40 | 35,372 | +0.12(+0.24%) |
Oct 15, 2014 | 48.76 | 49.30 | 48.05 | 49.28 | 110,376 | -0.13(-0.27%) |
Oct 14, 2014 | 49.03 | 49.76 | 49.03 | 49.41 | 35,678 | +0.39(+0.81%) |
Oct 13, 2014 | 49.85 | 49.95 | 49.00 | 49.02 | 36,635 | -0.87(-1.74%) |
Oct 10, 2014 | 50.32 | 50.59 | 49.89 | 49.89 | 19,892 | -0.65(-1.29%) |
Oct 09, 2014 | 51.37 | 51.37 | 50.43 | 50.54 | 24,242 | -0.96(-1.86%) |
Oct 08, 2014 | 50.62 | 51.54 | 50.50 | 51.50 | 13,497 | +0.74(+1.46%) |
Oct 07, 2014 | 51.26 | 51.26 | 50.72 | 50.76 | 33,910 | -0.75(-1.46%) |
Oct 06, 2014 | 51.67 | 52.00 | 51.50 | 51.51 | 6,326 | -0.03(-0.06%) |
Oct 03, 2014 | 51.42 | 51.62 | 51.41 | 51.55 | 8,845 | +0.55(+1.07%) |
Oct 02, 2014 | 51.00 | 51.10 | 50.38 | 51.00 | 37,273 | +0.02(+0.04%) |
Oct 01, 2014 | 51.43 | 51.43 | 50.93 | 50.98 | 15,755 | -0.80(-1.54%) |
Sep 30, 2014 | 51.65 | 51.95 | 51.63 | 51.78 | 6,707 | +0.11(+0.21%) |
Sep 29, 2014 | 51.55 | 51.85 | 51.49 | 51.67 | 10,843 | -0.26(-0.50%) |
Sep 26, 2014 | 51.58 | 52.05 | 51.58 | 51.93 | 17,205 | +0.44(+0.85%) |
Sep 25, 2014 | 52.09 | 52.14 | 51.49 | 51.49 | 10,835 | -0.77(-1.48%) |
Sep 24, 2014 | 51.82 | 52.29 | 51.30 | 52.27 | 14,027 | +0.49(+0.96%) |
Sep 23, 2014 | 52.00 | 52.10 | 51.75 | 51.77 | 13,048 | -0.33(-0.63%) |
Sep 22, 2014 | 52.55 | 52.55 | 52.10 | 52.10 | 7,792 | -0.54(-1.03%) |
Sep 19, 2014 | 53.29 | 53.29 | 52.61 | 52.64 | 5,876 | -0.17(-0.32%) |
Sep 18, 2014 | 52.79 | 52.86 | 52.64 | 52.81 | 5,399 | +0.16(+0.30%) |
Sep 17, 2014 | 52.58 | 52.77 | 52.45 | 52.65 | 11,443 | +0.05(+0.10%) |
Sep 16, 2014 | 52.10 | 52.73 | 52.10 | 52.60 | 12,385 | +0.27(+0.52%) |
Sep 15, 2014 | 52.34 | 52.42 | 52.25 | 52.33 | 6,563 | -0.10(-0.19%) |
Sep 12, 2014 | 52.61 | 52.66 | 52.30 | 52.43 | 6,250 | -0.29(-0.55%) |
Sep 11, 2014 | 52.48 | 52.72 | 52.48 | 52.72 | 5,955 | +0.08(+0.16%) |
Sep 10, 2014 | 52.32 | 52.69 | 52.23 | 52.64 | 6,292 | +0.12(+0.22%) |
Sep 09, 2014 | 52.73 | 52.73 | 52.46 | 52.52 | 11,861 | -0.32(-0.61%) |
Sep 08, 2014 | 52.70 | 52.92 | 52.70 | 52.84 | 11,520 | -0.03(-0.06%) |
Sep 05, 2014 | 52.70 | 52.94 | 52.55 | 52.87 | 104,128 | +0.12(+0.23%) |
Sep 04, 2014 | 52.61 | 53.10 | 52.61 | 52.75 | 16,098 | -0.02(-0.04%) |
Sep 03, 2014 | 52.90 | 52.97 | 52.77 | 52.77 | 9,879 | +0.01(+0.02%) |