Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 57.00 | 57.48 | 56.44 | 56.60 | 333,979 | -0.21(-0.37%) |
Nov 26, 2014 | 55.38 | 56.81 | 56.81 | 56.81 | 514,800 | +1.57(+2.84%) |
Nov 25, 2014 | 56.10 | 56.50 | 55.06 | 55.24 | 444,614 | -0.72(-1.29%) |
Nov 24, 2014 | 54.45 | 56.00 | 54.28 | 55.96 | 692,719 | +1.71(+3.15%) |
Nov 21, 2014 | 55.50 | 55.50 | 53.99 | 54.25 | 544,459 | -0.54(-0.99%) |
Nov 20, 2014 | 53.60 | 55.26 | 53.15 | 54.79 | 626,639 | +1.12(+2.09%) |
Nov 19, 2014 | 54.45 | 54.49 | 52.76 | 53.67 | 426,057 | -1.08(-1.97%) |
Nov 18, 2014 | 54.43 | 55.54 | 54.33 | 54.75 | 482,275 | +0.48(+0.88%) |
Nov 17, 2014 | 54.18 | 55.39 | 53.31 | 54.27 | 528,550 | -0.30(-0.55%) |
Nov 14, 2014 | 53.52 | 54.91 | 52.91 | 54.57 | 665,808 | +1.32(+2.48%) |
Nov 13, 2014 | 52.77 | 54.24 | 52.34 | 53.25 | 895,028 | +0.38(+0.72%) |
Nov 12, 2014 | 52.22 | 52.99 | 52.13 | 52.87 | 294,251 | +0.20(+0.38%) |
Nov 11, 2014 | 52.56 | 52.98 | 52.18 | 52.67 | 436,153 | +0.07(+0.13%) |
Nov 10, 2014 | 52.55 | 53.28 | 52.29 | 52.60 | 882,494 | -0.47(-0.89%) |
Nov 07, 2014 | 53.50 | 54.15 | 52.00 | 53.07 | 732,909 | +0.78(+1.49%) |
Nov 06, 2014 | 52.34 | 52.83 | 51.73 | 52.29 | 601,062 | +0.04(+0.08%) |
Nov 05, 2014 | 51.39 | 52.40 | 50.94 | 52.25 | 802,217 | +1.46(+2.87%) |
Nov 04, 2014 | 51.31 | 51.97 | 50.68 | 50.79 | 549,904 | -0.91(-1.76%) |
Nov 03, 2014 | 50.11 | 52.10 | 50.10 | 51.70 | 1,161,464 | +0.39(+0.76%) |
Oct 31, 2014 | 50.82 | 51.49 | 49.73 | 51.31 | 1,024,067 | +1.68(+3.39%) |
Oct 30, 2014 | 50.99 | 52.11 | 46.32 | 49.63 | 2,425,243 | +3.40(+7.35%) |
Oct 29, 2014 | 45.57 | 46.57 | 44.98 | 46.23 | 962,110 | +0.48(+1.05%) |
Oct 28, 2014 | 44.85 | 46.08 | 44.66 | 45.75 | 816,138 | +0.71(+1.58%) |
Oct 27, 2014 | 44.70 | 45.61 | 45.21 | 45.04 | 512,223 | -0.17(-0.38%) |
Oct 24, 2014 | 45.57 | 45.76 | 44.72 | 45.21 | 726,890 | -0.30(-0.66%) |
Oct 23, 2014 | 45.05 | 46.41 | 44.90 | 45.51 | 660,737 | +1.07(+2.41%) |
Oct 22, 2014 | 46.17 | 46.17 | 44.09 | 44.44 | 763,865 | -1.47(-3.20%) |
Oct 21, 2014 | 44.95 | 46.94 | 44.64 | 45.91 | 944,874 | +1.55(+3.49%) |
Oct 20, 2014 | 42.50 | 44.42 | 41.67 | 44.36 | 687,258 | +1.43(+3.33%) |
Oct 17, 2014 | 43.75 | 44.71 | 42.56 | 42.93 | 1,133,735 | -0.16(-0.37%) |
Oct 16, 2014 | 42.29 | 43.67 | 41.51 | 43.09 | 1,388,632 | -0.03(-0.07%) |
Oct 15, 2014 | 40.36 | 43.67 | 39.55 | 43.12 | 1,804,788 | +3.25(+8.15%) |
Oct 14, 2014 | 40.01 | 41.27 | 38.73 | 39.87 | 1,120,140 | +0.53(+1.35%) |
Oct 13, 2014 | 40.54 | 41.51 | 38.91 | 39.34 | 1,183,705 | -1.39(-3.41%) |
Oct 10, 2014 | 45.84 | 45.99 | 40.49 | 40.73 | 2,658,683 | -6.33(-13.45%) |
Oct 09, 2014 | 48.76 | 49.17 | 46.88 | 47.06 | 791,680 | -1.87(-3.82%) |
Oct 08, 2014 | 47.29 | 49.09 | 46.54 | 48.93 | 763,363 | +1.58(+3.34%) |
Oct 07, 2014 | 48.79 | 49.27 | 47.20 | 47.35 | 822,786 | -2.07(-4.19%) |
Oct 06, 2014 | 50.28 | 50.28 | 48.51 | 49.42 | 744,945 | -0.90(-1.79%) |
Oct 03, 2014 | 50.23 | 51.00 | 49.75 | 50.32 | 789,893 | +0.79(+1.59%) |
Oct 02, 2014 | 48.13 | 49.68 | 47.34 | 49.53 | 696,143 | +1.37(+2.84%) |
Oct 01, 2014 | 49.59 | 49.74 | 48.03 | 48.16 | 774,545 | -1.57(-3.16%) |
Sep 30, 2014 | 50.70 | 51.23 | 49.73 | 49.73 | 510,072 | -0.95(-1.87%) |
Sep 29, 2014 | 49.42 | 50.77 | 49.03 | 50.68 | 561,531 | +0.70(+1.40%) |
Sep 26, 2014 | 50.25 | 50.64 | 49.86 | 49.98 | 531,324 | +0.09(+0.18%) |
Sep 25, 2014 | 51.19 | 51.19 | 49.73 | 49.89 | 452,271 | -1.38(-2.69%) |
Sep 24, 2014 | 50.28 | 51.61 | 50.25 | 51.27 | 519,459 | +0.94(+1.87%) |
Sep 23, 2014 | 50.55 | 51.45 | 50.20 | 50.33 | 531,322 | -0.59(-1.16%) |
Sep 22, 2014 | 52.19 | 52.47 | 50.57 | 50.92 | 462,752 | -1.42(-2.71%) |
Sep 19, 2014 | 54.34 | 54.50 | 52.09 | 52.34 | 642,954 | -1.69(-3.13%) |
Sep 18, 2014 | 52.56 | 54.14 | 52.40 | 54.03 | 654,977 | +1.54(+2.93%) |
Sep 17, 2014 | 52.02 | 52.97 | 52.02 | 52.49 | 399,906 | +0.55(+1.06%) |
Sep 16, 2014 | 51.01 | 52.19 | 49.65 | 51.94 | 1,279,716 | +0.46(+0.89%) |
Sep 15, 2014 | 52.62 | 52.68 | 51.39 | 51.48 | 463,301 | -1.16(-2.20%) |
Sep 12, 2014 | 53.50 | 53.68 | 52.49 | 52.64 | 620,341 | -0.79(-1.48%) |
Sep 11, 2014 | 52.22 | 53.61 | 51.98 | 53.43 | 493,948 | +0.78(+1.48%) |
Sep 10, 2014 | 53.39 | 53.73 | 50.56 | 52.65 | 1,119,856 | -0.85(-1.59%) |
Sep 09, 2014 | 54.52 | 54.91 | 53.41 | 53.50 | 632,079 | -0.58(-1.07%) |
Sep 08, 2014 | 54.06 | 55.08 | 53.89 | 54.08 | 801,228 | -0.01(-0.02%) |
Sep 05, 2014 | 54.99 | 55.23 | 53.90 | 54.09 | 936,646 | -1.03(-1.87%) |
Sep 04, 2014 | 55.53 | 56.09 | 55.08 | 55.12 | 376,184 | -0.44(-0.79%) |
Sep 03, 2014 | 56.33 | 56.33 | 55.11 | 55.56 | 546,892 | -0.44(-0.79%) |