Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 53.77 | 53.77 | 52.56 | 52.70 | 251,295 | -1.20(-2.23%) |
Nov 26, 2014 | 54.06 | 53.90 | 53.90 | 53.90 | 386,465 | -0.02(-0.05%) |
Nov 25, 2014 | 53.70 | 54.17 | 53.53 | 53.92 | 543,695 | +0.34(+0.63%) |
Nov 24, 2014 | 53.50 | 53.65 | 53.21 | 53.59 | 715,939 | +0.25(+0.46%) |
Nov 21, 2014 | 52.77 | 53.41 | 52.75 | 53.34 | 900,388 | +1.43(+2.76%) |
Nov 20, 2014 | 51.24 | 51.95 | 51.24 | 51.90 | 666,872 | +0.15(+0.29%) |
Nov 19, 2014 | 52.76 | 52.85 | 51.68 | 51.76 | 865,230 | -1.41(-2.65%) |
Nov 18, 2014 | 53.21 | 53.53 | 52.98 | 53.16 | 865,604 | -0.06(-0.11%) |
Nov 17, 2014 | 53.07 | 53.51 | 52.64 | 53.22 | 625,260 | +0.13(+0.25%) |
Nov 14, 2014 | 52.70 | 53.20 | 52.42 | 53.09 | 1,072,317 | +0.33(+0.62%) |
Nov 13, 2014 | 53.14 | 53.36 | 52.68 | 52.76 | 653,968 | -0.31(-0.59%) |
Nov 12, 2014 | 52.96 | 53.41 | 52.84 | 53.07 | 588,172 | -0.25(-0.46%) |
Nov 11, 2014 | 53.41 | 53.72 | 52.95 | 53.32 | 645,555 | -0.45(-0.84%) |
Nov 10, 2014 | 55.09 | 55.35 | 53.54 | 53.77 | 1,085,127 | -1.38(-2.51%) |
Nov 07, 2014 | 54.95 | 55.59 | 54.57 | 55.16 | 840,135 | +0.59(+1.09%) |
Nov 06, 2014 | 54.40 | 54.96 | 54.30 | 54.57 | 751,558 | +0.07(+0.14%) |
Nov 05, 2014 | 54.50 | 54.92 | 54.12 | 54.49 | 930,613 | -0.13(-0.24%) |
Nov 04, 2014 | 54.41 | 54.74 | 53.44 | 54.62 | 864,815 | +0.03(+0.06%) |
Nov 03, 2014 | 55.23 | 55.39 | 54.49 | 54.59 | 899,133 | -0.73(-1.32%) |
Oct 31, 2014 | 53.94 | 55.44 | 53.50 | 55.32 | 1,159,244 | +1.39(+2.58%) |
Oct 30, 2014 | 53.59 | 54.67 | 53.59 | 53.93 | 825,324 | +0.01(+0.02%) |
Oct 29, 2014 | 54.62 | 54.93 | 53.40 | 53.92 | 865,753 | -0.34(-0.63%) |
Oct 28, 2014 | 53.25 | 54.52 | 53.00 | 54.26 | 897,561 | +1.48(+2.80%) |
Oct 27, 2014 | 52.86 | 53.18 | 53.37 | 52.79 | 1,388,508 | -0.58(-1.09%) |
Oct 24, 2014 | 52.47 | 53.54 | 52.29 | 53.37 | 1,084,244 | +1.28(+2.46%) |
Oct 23, 2014 | 52.68 | 52.88 | 51.06 | 52.09 | 1,441,504 | -0.20(-0.39%) |
Oct 22, 2014 | 53.41 | 53.46 | 52.23 | 52.29 | 844,808 | -1.15(-2.15%) |
Oct 21, 2014 | 52.76 | 53.57 | 52.29 | 53.44 | 735,778 | +1.43(+2.74%) |
Oct 20, 2014 | 51.28 | 51.73 | 51.26 | 52.02 | 580,589 | +0.42(+0.81%) |
Oct 17, 2014 | 51.75 | 52.45 | 50.76 | 51.60 | 726,702 | +0.54(+1.06%) |
Oct 16, 2014 | 49.46 | 51.37 | 49.46 | 51.06 | 831,101 | +0.41(+0.81%) |
Oct 15, 2014 | 50.01 | 51.12 | 49.12 | 50.65 | 744,661 | +0.09(+0.18%) |
Oct 14, 2014 | 50.64 | 51.61 | 50.28 | 50.56 | 1,066,042 | +0.26(+0.52%) |
Oct 13, 2014 | 51.11 | 52.34 | 50.20 | 50.29 | 998,331 | -0.74(-1.45%) |
Oct 10, 2014 | 51.70 | 52.35 | 51.03 | 51.03 | 632,222 | -1.01(-1.94%) |
Oct 09, 2014 | 53.93 | 53.93 | 51.81 | 52.04 | 756,261 | -1.89(-3.50%) |
Oct 08, 2014 | 53.45 | 53.98 | 52.29 | 53.93 | 657,192 | +0.59(+1.11%) |
Oct 07, 2014 | 53.89 | 54.29 | 53.30 | 53.34 | 661,148 | -0.87(-1.60%) |
Oct 06, 2014 | 54.48 | 54.68 | 53.67 | 54.20 | 688,898 | +0.05(+0.09%) |
Oct 03, 2014 | 54.84 | 55.03 | 54.03 | 54.16 | 553,151 | -0.53(-0.97%) |
Oct 02, 2014 | 55.02 | 55.30 | 53.95 | 54.69 | 585,138 | -0.50(-0.91%) |
Oct 01, 2014 | 55.89 | 56.12 | 54.93 | 55.19 | 912,146 | -0.89(-1.58%) |
Sep 30, 2014 | 56.52 | 56.62 | 55.75 | 56.07 | 708,900 | -0.43(-0.77%) |
Sep 29, 2014 | 56.80 | 57.16 | 56.48 | 56.51 | 602,601 | -0.89(-1.54%) |
Sep 26, 2014 | 57.17 | 57.65 | 56.96 | 57.39 | 579,065 | +0.19(+0.33%) |
Sep 25, 2014 | 57.96 | 58.07 | 56.79 | 57.21 | 854,349 | -0.77(-1.33%) |
Sep 24, 2014 | 59.23 | 59.23 | 57.89 | 57.98 | 1,031,399 | -0.97(-1.64%) |
Sep 23, 2014 | 59.11 | 59.46 | 58.92 | 58.94 | 855,547 | -0.20(-0.35%) |
Sep 22, 2014 | 59.63 | 59.63 | 58.71 | 59.15 | 672,349 | -0.37(-0.62%) |
Sep 19, 2014 | 60.63 | 60.63 | 59.41 | 59.52 | 1,222,220 | -0.86(-1.43%) |
Sep 18, 2014 | 60.12 | 60.54 | 60.04 | 60.38 | 773,375 | +0.34(+0.56%) |
Sep 17, 2014 | 59.35 | 60.27 | 59.34 | 60.04 | 1,050,955 | +1.09(+1.85%) |
Sep 16, 2014 | 57.98 | 59.18 | 57.98 | 58.95 | 776,873 | +0.78(+1.34%) |
Sep 15, 2014 | 58.00 | 58.38 | 58.00 | 58.17 | 476,985 | +0.16(+0.28%) |
Sep 12, 2014 | 58.02 | 58.25 | 57.70 | 58.01 | 905,047 | -0.05(-0.08%) |
Sep 11, 2014 | 57.52 | 58.30 | 57.44 | 58.06 | 513,626 | +0.45(+0.78%) |
Sep 10, 2014 | 57.22 | 57.62 | 56.73 | 57.61 | 400,305 | +0.30(+0.53%) |
Sep 09, 2014 | 57.66 | 57.66 | 56.98 | 57.30 | 467,178 | -0.37(-0.64%) |
Sep 08, 2014 | 58.34 | 58.41 | 57.44 | 57.67 | 476,313 | -0.57(-0.97%) |
Sep 05, 2014 | 58.43 | 58.43 | 57.81 | 58.24 | 220,959 | -0.11(-0.20%) |
Sep 04, 2014 | 58.23 | 59.01 | 58.15 | 58.35 | 339,420 | +0.11(+0.20%) |
Sep 03, 2014 | 58.16 | 58.63 | 57.84 | 58.24 | 721,685 | +0.48(+0.82%) |