Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.23 | 55.46 | 55.09 | 55.15 | 39,624 | -0.07(-0.12%) |
Nov 26, 2014 | 55.31 | 55.22 | 55.22 | 55.22 | 31,666 | +0.00(+0.00%) |
Nov 25, 2014 | 55.24 | 55.37 | 55.00 | 55.22 | 97,134 | +0.26(+0.47%) |
Nov 24, 2014 | 54.70 | 55.08 | 54.70 | 54.97 | 69,888 | +0.36(+0.65%) |
Nov 21, 2014 | 54.91 | 54.96 | 54.57 | 54.61 | 32,092 | +0.20(+0.36%) |
Nov 20, 2014 | 54.11 | 54.43 | 54.00 | 54.41 | 28,033 | +0.12(+0.21%) |
Nov 19, 2014 | 54.41 | 54.41 | 54.01 | 54.29 | 67,146 | -0.04(-0.07%) |
Nov 18, 2014 | 53.63 | 54.48 | 53.63 | 54.33 | 39,948 | +0.65(+1.22%) |
Nov 17, 2014 | 53.83 | 53.96 | 53.68 | 53.68 | 30,035 | -0.25(-0.46%) |
Nov 14, 2014 | 54.25 | 54.25 | 53.93 | 53.93 | 51,911 | -0.10(-0.18%) |
Nov 13, 2014 | 53.86 | 54.36 | 53.86 | 54.02 | 114,896 | +0.15(+0.28%) |
Nov 12, 2014 | 53.69 | 53.91 | 53.54 | 53.87 | 38,502 | +0.19(+0.36%) |
Nov 11, 2014 | 53.92 | 54.04 | 53.61 | 53.68 | 96,521 | -0.10(-0.19%) |
Nov 10, 2014 | 53.78 | 53.78 | 53.49 | 53.78 | 31,914 | +0.13(+0.24%) |
Nov 07, 2014 | 53.82 | 53.82 | 53.38 | 53.65 | 37,699 | -0.22(-0.40%) |
Nov 06, 2014 | 53.71 | 53.89 | 53.53 | 53.87 | 58,035 | +0.24(+0.45%) |
Nov 05, 2014 | 54.21 | 54.21 | 53.57 | 53.63 | 61,562 | -0.07(-0.13%) |
Nov 04, 2014 | 53.60 | 54.07 | 53.56 | 53.70 | 80,520 | -0.01(-0.03%) |
Nov 03, 2014 | 53.87 | 53.95 | 53.46 | 53.71 | 333,481 | -0.01(-0.03%) |
Oct 31, 2014 | 53.75 | 53.94 | 53.47 | 53.73 | 91,839 | +0.56(+1.04%) |
Oct 30, 2014 | 52.78 | 53.29 | 52.33 | 53.17 | 73,620 | +0.37(+0.70%) |
Oct 29, 2014 | 52.96 | 52.98 | 52.53 | 52.81 | 69,642 | -0.21(-0.39%) |
Oct 28, 2014 | 52.10 | 53.03 | 52.08 | 53.01 | 53,300 | +1.13(+2.18%) |
Oct 27, 2014 | 51.40 | 51.90 | 51.81 | 51.88 | 22,551 | +0.07(+0.14%) |
Oct 24, 2014 | 51.39 | 51.81 | 51.31 | 51.81 | 23,236 | +0.38(+0.74%) |
Oct 23, 2014 | 50.81 | 51.79 | 50.81 | 51.43 | 49,703 | +0.82(+1.61%) |
Oct 22, 2014 | 51.37 | 51.63 | 50.61 | 50.61 | 78,068 | -0.53(-1.04%) |
Oct 21, 2014 | 50.58 | 51.21 | 50.45 | 51.14 | 86,876 | +0.79(+1.56%) |
Oct 20, 2014 | 50.26 | 50.30 | 50.01 | 50.36 | 37,285 | +0.02(+0.04%) |
Oct 17, 2014 | 50.14 | 50.68 | 50.14 | 50.34 | 39,940 | +0.87(+1.77%) |
Oct 16, 2014 | 48.65 | 49.75 | 48.49 | 49.46 | 132,798 | +0.13(+0.25%) |
Oct 15, 2014 | 49.11 | 49.58 | 47.54 | 49.34 | 175,599 | -0.19(-0.39%) |
Oct 14, 2014 | 49.05 | 50.06 | 48.99 | 49.53 | 103,523 | +0.76(+1.57%) |
Oct 13, 2014 | 49.51 | 49.93 | 48.74 | 48.77 | 194,425 | -0.73(-1.47%) |
Oct 10, 2014 | 49.73 | 49.94 | 49.31 | 49.50 | 51,893 | -0.19(-0.38%) |
Oct 09, 2014 | 50.71 | 50.71 | 49.54 | 49.68 | 246,863 | -1.02(-2.01%) |
Oct 08, 2014 | 49.97 | 50.70 | 49.52 | 50.70 | 56,533 | +0.77(+1.54%) |
Oct 07, 2014 | 50.87 | 50.87 | 49.90 | 49.94 | 96,159 | -1.15(-2.24%) |
Oct 06, 2014 | 51.58 | 51.68 | 50.97 | 51.08 | 112,948 | -0.23(-0.44%) |
Oct 03, 2014 | 51.04 | 51.46 | 50.96 | 51.31 | 156,916 | +0.69(+1.36%) |
Oct 02, 2014 | 50.77 | 50.94 | 50.20 | 50.62 | 118,586 | -0.28(-0.55%) |
Oct 01, 2014 | 51.88 | 51.88 | 50.75 | 50.90 | 250,692 | -1.08(-2.07%) |
Sep 30, 2014 | 52.26 | 52.35 | 51.84 | 51.98 | 36,273 | -0.18(-0.34%) |
Sep 29, 2014 | 52.17 | 52.42 | 51.81 | 52.16 | 121,272 | -0.20(-0.39%) |
Sep 26, 2014 | 51.77 | 52.41 | 51.68 | 52.36 | 56,680 | +0.72(+1.40%) |
Sep 25, 2014 | 52.17 | 52.17 | 51.53 | 51.64 | 90,916 | -0.57(-1.10%) |
Sep 24, 2014 | 52.09 | 52.26 | 51.91 | 52.21 | 37,786 | +0.17(+0.33%) |
Sep 23, 2014 | 52.50 | 52.50 | 51.94 | 52.04 | 60,976 | -0.56(-1.07%) |
Sep 22, 2014 | 53.22 | 53.22 | 52.59 | 52.60 | 41,863 | -0.78(-1.45%) |
Sep 19, 2014 | 53.65 | 53.82 | 53.28 | 53.38 | 45,629 | -0.11(-0.20%) |
Sep 18, 2014 | 53.28 | 53.49 | 53.25 | 53.49 | 75,900 | +0.37(+0.69%) |
Sep 17, 2014 | 53.13 | 53.37 | 52.95 | 53.12 | 74,052 | +0.04(+0.07%) |
Sep 16, 2014 | 52.85 | 53.20 | 52.60 | 53.08 | 79,402 | +0.22(+0.42%) |
Sep 15, 2014 | 52.91 | 52.91 | 52.57 | 52.86 | 63,397 | -0.03(-0.05%) |
Sep 12, 2014 | 53.07 | 53.08 | 52.68 | 52.89 | 67,125 | -0.16(-0.31%) |
Sep 11, 2014 | 52.84 | 53.10 | 52.82 | 53.05 | 67,237 | +0.01(+0.02%) |
Sep 10, 2014 | 52.73 | 53.07 | 52.62 | 53.04 | 50,836 | +0.38(+0.71%) |
Sep 09, 2014 | 52.76 | 52.95 | 52.63 | 52.67 | 126,041 | -0.05(-0.10%) |
Sep 08, 2014 | 52.55 | 52.85 | 52.52 | 52.72 | 29,512 | +0.14(+0.27%) |
Sep 05, 2014 | 52.47 | 52.58 | 52.27 | 52.58 | 66,276 | +0.18(+0.34%) |
Sep 04, 2014 | 52.66 | 52.85 | 52.37 | 52.40 | 59,810 | -0.16(-0.31%) |
Sep 03, 2014 | 52.85 | 52.85 | 52.48 | 52.57 | 119,525 | -0.01(-0.02%) |