Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 51.43 | 52.01 | 51.23 | 51.93 | 375,481 | +0.64(+1.25%) |
Nov 26, 2014 | 51.25 | 51.29 | 51.29 | 51.29 | 436,169 | +0.02(+0.05%) |
Nov 25, 2014 | 51.20 | 51.77 | 50.77 | 51.26 | 593,682 | -0.73(-1.40%) |
Nov 24, 2014 | 51.64 | 52.02 | 50.93 | 51.99 | 695,880 | +0.60(+1.17%) |
Nov 21, 2014 | 51.78 | 51.98 | 51.30 | 51.39 | 623,403 | +0.12(+0.23%) |
Nov 20, 2014 | 50.27 | 51.72 | 50.20 | 51.27 | 933,600 | +0.89(+1.76%) |
Nov 19, 2014 | 50.60 | 50.77 | 50.21 | 50.38 | 709,322 | -0.16(-0.32%) |
Nov 18, 2014 | 50.12 | 50.80 | 50.08 | 50.55 | 623,525 | +0.33(+0.66%) |
Nov 17, 2014 | 49.64 | 50.36 | 49.63 | 50.21 | 466,016 | +0.53(+1.06%) |
Nov 14, 2014 | 49.61 | 50.08 | 49.44 | 49.69 | 438,570 | +0.08(+0.16%) |
Nov 13, 2014 | 50.50 | 50.77 | 49.42 | 49.61 | 812,240 | -0.89(-1.76%) |
Nov 12, 2014 | 50.06 | 50.90 | 50.04 | 50.50 | 584,996 | +0.41(+0.82%) |
Nov 11, 2014 | 49.86 | 50.34 | 49.67 | 50.09 | 802,750 | +0.27(+0.54%) |
Nov 10, 2014 | 49.15 | 49.82 | 49.15 | 49.82 | 798,687 | +0.76(+1.54%) |
Nov 07, 2014 | 49.43 | 49.54 | 48.89 | 49.06 | 822,820 | -0.34(-0.69%) |
Nov 06, 2014 | 49.40 | 49.51 | 48.92 | 49.40 | 756,101 | +0.09(+0.19%) |
Nov 05, 2014 | 48.98 | 49.35 | 48.74 | 49.31 | 463,466 | +0.53(+1.09%) |
Nov 04, 2014 | 49.34 | 49.36 | 48.36 | 48.78 | 546,650 | -0.56(-1.14%) |
Nov 03, 2014 | 49.20 | 49.61 | 49.03 | 49.34 | 575,445 | +0.12(+0.24%) |
Oct 31, 2014 | 49.80 | 49.88 | 49.08 | 49.23 | 643,952 | -0.25(-0.51%) |
Oct 30, 2014 | 49.33 | 49.64 | 49.13 | 49.48 | 448,307 | +0.15(+0.31%) |
Oct 29, 2014 | 49.45 | 49.58 | 49.08 | 49.33 | 810,230 | -0.22(-0.44%) |
Oct 28, 2014 | 49.34 | 49.63 | 49.25 | 49.54 | 760,470 | +0.20(+0.41%) |
Oct 27, 2014 | 49.23 | 49.52 | 49.50 | 49.34 | 909,247 | -0.15(-0.31%) |
Oct 24, 2014 | 49.06 | 49.67 | 48.99 | 49.50 | 763,184 | +0.43(+0.88%) |
Oct 23, 2014 | 48.65 | 49.43 | 47.60 | 49.06 | 1,852,815 | +0.59(+1.23%) |
Oct 22, 2014 | 53.36 | 53.91 | 48.37 | 48.47 | 3,979,969 | -6.67(-12.10%) |
Oct 21, 2014 | 54.03 | 55.26 | 53.84 | 55.14 | 1,219,953 | +1.32(+2.45%) |
Oct 20, 2014 | 52.98 | 53.97 | 52.94 | 53.82 | 719,950 | +0.84(+1.59%) |
Oct 17, 2014 | 53.20 | 53.57 | 52.76 | 52.98 | 474,443 | +0.26(+0.50%) |
Oct 16, 2014 | 51.92 | 52.87 | 51.76 | 52.72 | 549,448 | +0.07(+0.13%) |
Oct 15, 2014 | 52.07 | 52.85 | 51.63 | 52.65 | 943,882 | +0.27(+0.52%) |
Oct 14, 2014 | 52.46 | 52.79 | 51.97 | 52.38 | 644,873 | +0.30(+0.58%) |
Oct 13, 2014 | 52.74 | 52.87 | 51.84 | 52.08 | 649,208 | -0.63(-1.20%) |
Oct 10, 2014 | 52.74 | 53.37 | 52.66 | 52.71 | 450,433 | -0.17(-0.32%) |
Oct 09, 2014 | 53.67 | 54.12 | 52.88 | 52.88 | 486,099 | -1.07(-1.99%) |
Oct 08, 2014 | 53.09 | 54.03 | 52.72 | 53.95 | 471,591 | +0.83(+1.56%) |
Oct 07, 2014 | 53.81 | 53.96 | 53.13 | 53.13 | 361,097 | -0.86(-1.60%) |
Oct 06, 2014 | 54.27 | 54.47 | 53.50 | 53.99 | 555,491 | -0.15(-0.27%) |
Oct 03, 2014 | 54.31 | 54.55 | 54.01 | 54.14 | 372,966 | +0.19(+0.34%) |
Oct 02, 2014 | 53.47 | 54.05 | 53.36 | 53.95 | 582,154 | +0.31(+0.58%) |
Oct 01, 2014 | 53.07 | 53.73 | 52.97 | 53.64 | 884,525 | +0.33(+0.62%) |
Sep 30, 2014 | 53.70 | 53.70 | 52.96 | 53.31 | 504,041 | -0.51(-0.95%) |
Sep 29, 2014 | 53.80 | 53.99 | 53.33 | 53.82 | 605,624 | -0.46(-0.84%) |
Sep 26, 2014 | 54.23 | 54.33 | 53.96 | 54.28 | 370,079 | +0.00(+0.00%) |
Sep 25, 2014 | 54.61 | 54.76 | 53.93 | 54.28 | 450,231 | -0.68(-1.24%) |
Sep 24, 2014 | 54.37 | 55.16 | 54.29 | 54.96 | 508,873 | +0.59(+1.08%) |
Sep 23, 2014 | 55.29 | 55.30 | 54.27 | 54.37 | 524,993 | -0.93(-1.68%) |
Sep 22, 2014 | 55.95 | 56.19 | 55.21 | 55.30 | 517,384 | -0.73(-1.30%) |
Sep 19, 2014 | 56.70 | 56.78 | 55.86 | 56.02 | 845,345 | -0.53(-0.94%) |
Sep 18, 2014 | 56.58 | 56.82 | 56.45 | 56.55 | 334,262 | +0.04(+0.07%) |
Sep 17, 2014 | 56.84 | 56.89 | 56.18 | 56.52 | 337,916 | -0.22(-0.38%) |
Sep 16, 2014 | 56.56 | 56.94 | 56.38 | 56.73 | 481,950 | +0.03(+0.05%) |
Sep 15, 2014 | 56.72 | 56.87 | 56.35 | 56.70 | 308,421 | -0.02(-0.04%) |
Sep 12, 2014 | 56.86 | 56.86 | 56.09 | 56.72 | 446,536 | -0.12(-0.22%) |
Sep 11, 2014 | 56.63 | 56.96 | 56.21 | 56.85 | 530,786 | +0.03(+0.05%) |
Sep 10, 2014 | 56.99 | 57.13 | 56.60 | 56.82 | 509,437 | -0.09(-0.16%) |
Sep 09, 2014 | 57.11 | 57.26 | 56.74 | 56.91 | 303,576 | -0.35(-0.61%) |
Sep 08, 2014 | 57.63 | 57.76 | 57.11 | 57.26 | 379,839 | -0.51(-0.89%) |
Sep 05, 2014 | 57.10 | 58.21 | 56.90 | 57.77 | 765,356 | +0.60(+1.04%) |
Sep 04, 2014 | 56.78 | 57.30 | 56.69 | 57.18 | 538,987 | +0.55(+0.97%) |
Sep 03, 2014 | 56.06 | 56.69 | 56.06 | 56.62 | 697,103 | +0.73(+1.30%) |