Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 58.92 | 60.28 | 58.69 | 59.44 | 555,774 | +0.71(+1.21%) |
Nov 26, 2014 | 58.77 | 58.73 | 58.73 | 58.73 | 416,500 | -0.07(-0.12%) |
Nov 25, 2014 | 58.87 | 59.10 | 58.39 | 58.80 | 934,889 | +0.19(+0.32%) |
Nov 24, 2014 | 58.41 | 58.90 | 58.26 | 58.61 | 412,430 | +0.47(+0.81%) |
Nov 21, 2014 | 58.83 | 58.98 | 58.14 | 58.14 | 572,152 | -0.02(-0.03%) |
Nov 20, 2014 | 57.53 | 58.65 | 57.53 | 58.16 | 346,413 | +0.24(+0.41%) |
Nov 19, 2014 | 57.74 | 58.34 | 57.45 | 57.92 | 501,227 | +0.19(+0.33%) |
Nov 18, 2014 | 57.24 | 58.05 | 57.24 | 57.73 | 533,302 | +0.39(+0.68%) |
Nov 17, 2014 | 57.23 | 57.84 | 56.92 | 57.34 | 507,144 | -0.04(-0.07%) |
Nov 14, 2014 | 57.76 | 57.93 | 57.28 | 57.38 | 494,277 | -0.49(-0.85%) |
Nov 13, 2014 | 58.00 | 58.58 | 57.48 | 57.87 | 535,287 | +0.00(+0.00%) |
Nov 12, 2014 | 57.72 | 58.40 | 57.72 | 57.87 | 577,381 | +0.00(+0.00%) |
Nov 11, 2014 | 57.81 | 58.39 | 57.58 | 57.87 | 406,406 | -0.03(-0.05%) |
Nov 10, 2014 | 57.74 | 58.10 | 57.18 | 57.90 | 477,603 | +0.31(+0.54%) |
Nov 07, 2014 | 57.71 | 57.82 | 57.15 | 57.59 | 812,718 | -0.26(-0.45%) |
Nov 06, 2014 | 56.64 | 57.95 | 56.16 | 57.85 | 887,257 | +1.05(+1.85%) |
Nov 05, 2014 | 56.62 | 57.12 | 56.36 | 56.80 | 622,321 | +0.84(+1.50%) |
Nov 04, 2014 | 56.31 | 56.42 | 55.11 | 55.96 | 1,166,535 | -0.44(-0.78%) |
Nov 03, 2014 | 57.20 | 57.51 | 56.21 | 56.40 | 1,140,414 | -0.86(-1.50%) |
Oct 31, 2014 | 56.88 | 58.20 | 56.80 | 57.26 | 1,668,242 | +1.36(+2.43%) |
Oct 30, 2014 | 55.60 | 56.96 | 55.54 | 55.90 | 1,352,877 | +0.14(+0.25%) |
Oct 29, 2014 | 55.74 | 55.96 | 55.09 | 55.76 | 1,450,202 | +0.18(+0.32%) |
Oct 28, 2014 | 54.55 | 55.73 | 54.00 | 55.58 | 2,023,745 | +3.59(+6.91%) |
Oct 27, 2014 | 52.52 | 52.56 | 52.56 | 51.99 | 1,040,484 | -0.57(-1.08%) |
Oct 24, 2014 | 52.16 | 52.66 | 51.25 | 52.56 | 688,515 | +0.45(+0.86%) |
Oct 23, 2014 | 50.90 | 52.57 | 50.90 | 52.11 | 1,133,523 | +1.62(+3.21%) |
Oct 22, 2014 | 50.85 | 52.08 | 50.43 | 50.49 | 956,017 | -0.58(-1.14%) |
Oct 21, 2014 | 50.76 | 51.81 | 50.52 | 51.07 | 1,129,974 | +0.84(+1.67%) |
Oct 20, 2014 | 49.28 | 49.73 | 49.28 | 50.23 | 786,638 | +0.93(+1.89%) |
Oct 17, 2014 | 48.75 | 49.99 | 48.70 | 49.30 | 1,025,930 | +1.08(+2.24%) |
Oct 16, 2014 | 47.41 | 48.62 | 47.20 | 48.22 | 1,428,047 | +0.22(+0.46%) |
Oct 15, 2014 | 47.02 | 48.34 | 46.21 | 48.00 | 1,406,420 | +0.28(+0.59%) |
Oct 14, 2014 | 47.51 | 47.90 | 46.16 | 47.72 | 1,670,460 | +0.51(+1.08%) |
Oct 13, 2014 | 50.76 | 50.90 | 47.18 | 47.21 | 3,006,783 | -4.11(-8.01%) |
Oct 10, 2014 | 51.60 | 52.30 | 51.30 | 51.32 | 1,144,048 | -0.25(-0.48%) |
Oct 09, 2014 | 52.57 | 52.57 | 51.39 | 51.57 | 1,089,171 | -0.90(-1.72%) |
Oct 08, 2014 | 51.45 | 52.52 | 50.92 | 52.47 | 1,490,100 | +1.11(+2.16%) |
Oct 07, 2014 | 52.70 | 52.85 | 51.28 | 51.36 | 1,625,771 | -1.71(-3.22%) |
Oct 06, 2014 | 53.83 | 54.35 | 53.06 | 53.07 | 1,815,068 | -0.51(-0.95%) |
Oct 03, 2014 | 52.48 | 53.86 | 52.36 | 53.58 | 3,168,480 | +1.51(+2.90%) |
Oct 02, 2014 | 49.97 | 52.60 | 49.62 | 52.07 | 3,456,494 | +2.97(+6.05%) |
Oct 01, 2014 | 50.27 | 50.46 | 48.97 | 49.10 | 1,347,272 | -1.21(-2.41%) |
Sep 30, 2014 | 50.70 | 50.70 | 49.97 | 50.31 | 1,493,033 | -0.43(-0.85%) |
Sep 29, 2014 | 50.02 | 51.03 | 50.02 | 50.74 | 1,561,236 | +0.29(+0.57%) |
Sep 26, 2014 | 50.03 | 50.66 | 50.00 | 50.45 | 981,008 | +0.47(+0.94%) |
Sep 25, 2014 | 49.50 | 50.60 | 49.50 | 49.98 | 1,736,700 | +0.33(+0.66%) |
Sep 24, 2014 | 48.90 | 49.72 | 48.90 | 49.65 | 2,393,351 | +0.69(+1.41%) |
Sep 23, 2014 | 49.64 | 49.64 | 48.90 | 48.96 | 3,421,317 | -1.04(-2.08%) |
Sep 22, 2014 | 51.19 | 51.35 | 49.96 | 50.00 | 2,028,608 | -1.44(-2.80%) |
Sep 19, 2014 | 52.01 | 52.09 | 51.39 | 51.44 | 3,199,871 | -0.28(-0.54%) |
Sep 18, 2014 | 52.01 | 52.15 | 51.68 | 51.72 | 934,218 | -0.16(-0.31%) |
Sep 17, 2014 | 51.74 | 52.08 | 51.55 | 51.88 | 1,476,432 | +0.26(+0.50%) |
Sep 16, 2014 | 51.66 | 52.00 | 51.53 | 51.62 | 1,154,791 | -0.21(-0.41%) |
Sep 15, 2014 | 52.28 | 52.51 | 51.79 | 51.83 | 996,921 | -0.53(-1.01%) |
Sep 12, 2014 | 52.89 | 53.08 | 52.19 | 52.36 | 781,645 | -0.60(-1.13%) |
Sep 11, 2014 | 52.70 | 53.09 | 52.66 | 52.96 | 687,692 | -0.01(-0.02%) |
Sep 10, 2014 | 53.36 | 53.53 | 52.90 | 52.97 | 621,385 | -0.34(-0.64%) |
Sep 09, 2014 | 53.82 | 54.03 | 53.30 | 53.31 | 948,685 | -0.69(-1.28%) |
Sep 08, 2014 | 53.71 | 54.14 | 53.62 | 54.00 | 1,295,455 | +0.14(+0.26%) |
Sep 05, 2014 | 53.25 | 54.06 | 53.25 | 53.86 | 1,901,124 | +0.41(+0.77%) |
Sep 04, 2014 | 54.06 | 54.43 | 53.29 | 53.45 | 1,867,314 | -0.32(-0.60%) |
Sep 03, 2014 | 54.23 | 54.23 | 53.63 | 53.77 | 1,061,102 | -0.27(-0.50%) |