Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 60.35 | 61.43 | 60.31 | 60.70 | 126,515 | +0.65(+1.08%) |
Nov 26, 2014 | 59.40 | 60.05 | 60.05 | 60.05 | 164,517 | +0.80(+1.34%) |
Nov 25, 2014 | 59.61 | 59.61 | 58.89 | 59.26 | 106,579 | -0.27(-0.45%) |
Nov 24, 2014 | 58.04 | 59.75 | 57.90 | 59.52 | 199,555 | +1.44(+2.49%) |
Nov 21, 2014 | 59.91 | 60.17 | 57.99 | 58.08 | 173,286 | -1.11(-1.88%) |
Nov 20, 2014 | 58.10 | 59.23 | 57.98 | 59.19 | 159,143 | +0.85(+1.46%) |
Nov 19, 2014 | 58.66 | 58.66 | 57.48 | 58.34 | 138,161 | -0.34(-0.58%) |
Nov 18, 2014 | 59.25 | 59.44 | 58.56 | 58.68 | 207,922 | -0.31(-0.53%) |
Nov 17, 2014 | 60.40 | 60.60 | 58.70 | 59.00 | 190,584 | -1.59(-2.63%) |
Nov 14, 2014 | 61.20 | 61.32 | 60.52 | 60.59 | 167,225 | -0.57(-0.94%) |
Nov 13, 2014 | 61.19 | 61.28 | 60.66 | 61.16 | 121,970 | +0.15(+0.24%) |
Nov 12, 2014 | 60.28 | 61.17 | 59.80 | 61.02 | 104,936 | +0.60(+1.00%) |
Nov 11, 2014 | 59.91 | 60.51 | 59.77 | 60.41 | 192,723 | +0.29(+0.48%) |
Nov 10, 2014 | 60.43 | 61.03 | 59.19 | 60.13 | 203,430 | -0.38(-0.63%) |
Nov 07, 2014 | 60.61 | 60.61 | 59.77 | 60.51 | 187,062 | -0.25(-0.41%) |
Nov 06, 2014 | 60.68 | 61.30 | 59.86 | 60.76 | 183,310 | -0.11(-0.18%) |
Nov 05, 2014 | 60.72 | 61.67 | 60.32 | 60.87 | 243,953 | +0.72(+1.20%) |
Nov 04, 2014 | 59.29 | 60.64 | 59.29 | 60.15 | 151,968 | +0.52(+0.87%) |
Nov 03, 2014 | 59.74 | 59.81 | 58.40 | 59.63 | 158,502 | -0.07(-0.12%) |
Oct 31, 2014 | 60.63 | 60.63 | 59.26 | 59.70 | 219,620 | +0.39(+0.65%) |
Oct 30, 2014 | 58.71 | 59.66 | 58.71 | 59.31 | 214,358 | +0.22(+0.38%) |
Oct 29, 2014 | 59.22 | 59.73 | 58.52 | 59.09 | 212,887 | -0.05(-0.08%) |
Oct 28, 2014 | 58.66 | 59.36 | 58.63 | 59.14 | 237,081 | +0.86(+1.47%) |
Oct 27, 2014 | 57.19 | 58.35 | 57.39 | 58.28 | 129,477 | +0.89(+1.54%) |
Oct 24, 2014 | 56.68 | 57.48 | 56.18 | 57.39 | 179,170 | +0.83(+1.47%) |
Oct 23, 2014 | 56.82 | 56.82 | 56.23 | 56.56 | 307,564 | +0.09(+0.16%) |
Oct 22, 2014 | 59.56 | 59.56 | 56.27 | 56.47 | 633,195 | -4.14(-6.83%) |
Oct 21, 2014 | 59.42 | 60.61 | 58.53 | 60.61 | 271,083 | +1.55(+2.63%) |
Oct 20, 2014 | 57.93 | 59.08 | 57.55 | 59.05 | 292,661 | +1.01(+1.73%) |
Oct 17, 2014 | 59.77 | 59.77 | 57.82 | 58.05 | 297,621 | -0.84(-1.43%) |
Oct 16, 2014 | 58.80 | 60.16 | 57.54 | 58.89 | 385,575 | -0.77(-1.29%) |
Oct 15, 2014 | 57.72 | 59.84 | 57.00 | 59.66 | 452,420 | +1.40(+2.41%) |
Oct 14, 2014 | 58.13 | 58.63 | 57.84 | 58.26 | 434,739 | +0.49(+0.85%) |
Oct 13, 2014 | 57.92 | 58.50 | 57.49 | 57.77 | 321,040 | +0.03(+0.05%) |
Oct 10, 2014 | 57.05 | 58.49 | 56.77 | 57.74 | 327,487 | +0.35(+0.61%) |
Oct 09, 2014 | 57.96 | 58.34 | 57.15 | 57.39 | 282,433 | -0.52(-0.89%) |
Oct 08, 2014 | 57.12 | 58.14 | 56.89 | 57.91 | 210,225 | +0.66(+1.15%) |
Oct 07, 2014 | 57.48 | 58.17 | 57.16 | 57.25 | 378,029 | -0.65(-1.12%) |
Oct 06, 2014 | 57.70 | 58.21 | 57.22 | 57.90 | 253,618 | +0.23(+0.40%) |
Oct 03, 2014 | 57.70 | 58.04 | 56.79 | 57.67 | 301,679 | +0.62(+1.08%) |
Oct 02, 2014 | 57.12 | 57.70 | 56.65 | 57.05 | 304,934 | -0.06(-0.11%) |
Oct 01, 2014 | 57.22 | 57.37 | 56.66 | 57.12 | 396,142 | -0.01(-0.02%) |
Sep 30, 2014 | 57.12 | 57.48 | 56.72 | 57.12 | 379,143 | -0.18(-0.31%) |
Sep 29, 2014 | 56.21 | 57.33 | 55.95 | 57.30 | 267,201 | +0.61(+1.07%) |
Sep 26, 2014 | 55.94 | 57.07 | 55.74 | 56.69 | 385,690 | +1.24(+2.23%) |
Sep 25, 2014 | 55.96 | 55.96 | 55.09 | 55.45 | 202,757 | -0.60(-1.07%) |
Sep 24, 2014 | 54.88 | 56.06 | 54.53 | 56.05 | 210,016 | +1.29(+2.36%) |
Sep 23, 2014 | 55.57 | 56.02 | 54.55 | 54.76 | 211,947 | -1.14(-2.05%) |
Sep 22, 2014 | 56.64 | 56.79 | 55.76 | 55.91 | 181,204 | -1.12(-1.96%) |
Sep 19, 2014 | 56.94 | 58.06 | 55.66 | 57.02 | 747,619 | +0.11(+0.19%) |
Sep 18, 2014 | 54.73 | 57.73 | 54.46 | 56.91 | 639,074 | +2.60(+4.80%) |
Sep 17, 2014 | 54.05 | 54.70 | 53.78 | 54.31 | 213,742 | +0.20(+0.38%) |
Sep 16, 2014 | 53.59 | 54.34 | 53.10 | 54.10 | 266,450 | +0.54(+1.00%) |
Sep 15, 2014 | 54.27 | 54.32 | 53.33 | 53.57 | 221,113 | -0.97(-1.78%) |
Sep 12, 2014 | 54.82 | 55.22 | 54.26 | 54.54 | 233,175 | -0.18(-0.34%) |
Sep 11, 2014 | 54.99 | 55.37 | 54.34 | 54.72 | 164,009 | -0.66(-1.20%) |
Sep 10, 2014 | 55.39 | 55.65 | 54.96 | 55.39 | 215,734 | +0.10(+0.18%) |
Sep 09, 2014 | 55.19 | 55.43 | 54.44 | 55.29 | 239,684 | +0.08(+0.15%) |
Sep 08, 2014 | 54.72 | 55.51 | 54.60 | 55.20 | 141,646 | +0.44(+0.81%) |
Sep 05, 2014 | 53.71 | 54.84 | 53.63 | 54.76 | 182,483 | +0.82(+1.52%) |
Sep 04, 2014 | 55.59 | 55.59 | 53.56 | 53.94 | 208,369 | -1.49(-2.68%) |
Sep 03, 2014 | 55.26 | 55.73 | 55.00 | 55.43 | 422,758 | +0.43(+0.79%) |