Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 57.34 | 57.72 | 55.23 | 55.27 | 174,874 | -2.29(-3.99%) |
Nov 26, 2014 | 57.55 | 57.56 | 57.56 | 57.56 | 147,025 | -0.03(-0.05%) |
Nov 25, 2014 | 57.50 | 57.86 | 57.12 | 57.59 | 185,610 | +0.20(+0.35%) |
Nov 24, 2014 | 57.19 | 57.63 | 57.04 | 57.39 | 185,294 | +0.27(+0.46%) |
Nov 21, 2014 | 57.91 | 57.96 | 56.90 | 57.12 | 215,858 | +0.08(+0.14%) |
Nov 20, 2014 | 56.13 | 57.28 | 55.71 | 57.04 | 207,888 | +0.49(+0.87%) |
Nov 19, 2014 | 57.51 | 57.99 | 56.29 | 56.55 | 247,610 | -1.28(-2.21%) |
Nov 18, 2014 | 57.38 | 58.34 | 57.07 | 57.82 | 246,550 | +0.66(+1.15%) |
Nov 17, 2014 | 57.66 | 58.15 | 56.87 | 57.17 | 417,473 | -0.89(-1.54%) |
Nov 14, 2014 | 58.05 | 58.54 | 57.42 | 58.06 | 280,559 | -0.03(-0.05%) |
Nov 13, 2014 | 59.05 | 59.32 | 57.73 | 58.09 | 203,624 | -0.97(-1.64%) |
Nov 12, 2014 | 58.83 | 59.14 | 58.19 | 59.06 | 219,662 | +0.15(+0.25%) |
Nov 11, 2014 | 58.57 | 59.19 | 58.43 | 58.91 | 308,319 | +0.43(+0.73%) |
Nov 10, 2014 | 58.13 | 58.81 | 57.93 | 58.48 | 325,258 | +0.67(+1.15%) |
Nov 07, 2014 | 56.88 | 58.03 | 56.87 | 57.82 | 423,406 | +1.26(+2.23%) |
Nov 06, 2014 | 55.91 | 56.70 | 55.48 | 56.56 | 218,216 | +0.82(+1.47%) |
Nov 05, 2014 | 55.00 | 55.97 | 54.69 | 55.74 | 253,935 | +1.26(+2.31%) |
Nov 04, 2014 | 55.05 | 55.28 | 54.47 | 54.48 | 255,920 | -0.67(-1.21%) |
Nov 03, 2014 | 55.47 | 56.13 | 54.79 | 55.14 | 294,480 | -0.15(-0.26%) |
Oct 31, 2014 | 55.35 | 56.02 | 54.54 | 55.29 | 552,285 | -0.35(-0.62%) |
Oct 30, 2014 | 55.28 | 56.23 | 54.70 | 55.64 | 217,994 | -0.04(-0.07%) |
Oct 29, 2014 | 55.86 | 56.47 | 54.94 | 55.67 | 322,514 | -0.80(-1.42%) |
Oct 28, 2014 | 54.81 | 56.53 | 54.65 | 56.48 | 411,098 | +1.96(+3.60%) |
Oct 27, 2014 | 54.51 | 54.92 | 54.85 | 54.51 | 202,912 | -0.34(-0.62%) |
Oct 24, 2014 | 54.89 | 55.02 | 54.02 | 54.85 | 203,127 | +0.11(+0.20%) |
Oct 23, 2014 | 54.40 | 55.41 | 53.86 | 54.74 | 226,509 | +1.13(+2.11%) |
Oct 22, 2014 | 54.17 | 54.73 | 53.47 | 53.61 | 422,565 | -0.44(-0.81%) |
Oct 21, 2014 | 52.46 | 54.06 | 52.46 | 54.05 | 207,176 | +2.09(+4.02%) |
Oct 20, 2014 | 50.99 | 52.00 | 50.72 | 51.96 | 172,463 | +0.87(+1.70%) |
Oct 17, 2014 | 50.97 | 51.73 | 50.78 | 51.09 | 228,425 | +0.57(+1.12%) |
Oct 16, 2014 | 49.61 | 50.90 | 49.47 | 50.53 | 416,146 | -0.05(-0.11%) |
Oct 15, 2014 | 49.51 | 51.02 | 49.06 | 50.58 | 444,378 | +0.32(+0.64%) |
Oct 14, 2014 | 50.47 | 51.99 | 50.21 | 50.26 | 375,884 | +0.15(+0.31%) |
Oct 13, 2014 | 51.11 | 51.62 | 50.05 | 50.11 | 322,523 | -1.05(-2.05%) |
Oct 10, 2014 | 51.20 | 52.27 | 50.85 | 51.16 | 253,209 | -0.26(-0.51%) |
Oct 09, 2014 | 52.66 | 53.01 | 51.20 | 51.42 | 197,197 | -1.24(-2.35%) |
Oct 08, 2014 | 51.23 | 52.72 | 51.13 | 52.66 | 151,928 | +1.26(+2.45%) |
Oct 07, 2014 | 51.72 | 52.12 | 51.11 | 51.40 | 273,942 | -0.77(-1.47%) |
Oct 06, 2014 | 52.39 | 52.77 | 51.79 | 52.17 | 210,711 | -0.24(-0.45%) |
Oct 03, 2014 | 52.65 | 52.75 | 51.97 | 52.41 | 192,143 | +0.42(+0.81%) |
Oct 02, 2014 | 51.80 | 52.34 | 51.17 | 51.99 | 349,385 | +0.05(+0.11%) |
Oct 01, 2014 | 53.12 | 53.31 | 51.82 | 51.93 | 242,255 | -1.19(-2.23%) |
Sep 30, 2014 | 54.29 | 54.36 | 53.12 | 53.12 | 187,860 | -1.19(-2.18%) |
Sep 29, 2014 | 54.38 | 54.88 | 54.20 | 54.30 | 104,167 | -0.68(-1.24%) |
Sep 26, 2014 | 54.62 | 55.15 | 54.38 | 54.99 | 223,683 | +0.40(+0.74%) |
Sep 25, 2014 | 55.50 | 55.64 | 54.39 | 54.59 | 206,695 | -1.09(-1.97%) |
Sep 24, 2014 | 56.23 | 56.23 | 55.42 | 55.68 | 234,823 | -0.41(-0.73%) |
Sep 23, 2014 | 56.86 | 57.26 | 55.71 | 56.09 | 428,572 | -0.97(-1.69%) |
Sep 22, 2014 | 57.35 | 57.39 | 56.08 | 57.06 | 932,405 | -1.12(-1.93%) |
Sep 19, 2014 | 58.86 | 59.40 | 57.76 | 58.18 | 491,054 | -0.63(-1.07%) |
Sep 18, 2014 | 57.89 | 59.20 | 57.62 | 58.81 | 558,830 | +1.24(+2.15%) |
Sep 17, 2014 | 57.58 | 58.01 | 57.12 | 57.57 | 133,948 | +0.09(+0.16%) |
Sep 16, 2014 | 57.23 | 57.71 | 56.80 | 57.48 | 95,568 | +0.12(+0.21%) |
Sep 15, 2014 | 57.44 | 57.68 | 56.79 | 57.36 | 227,734 | +0.02(+0.03%) |
Sep 12, 2014 | 58.20 | 58.64 | 56.99 | 57.34 | 169,294 | -0.96(-1.64%) |
Sep 11, 2014 | 57.78 | 58.53 | 57.62 | 58.30 | 99,460 | +0.35(+0.60%) |
Sep 10, 2014 | 58.08 | 58.17 | 57.50 | 57.95 | 107,171 | -0.13(-0.22%) |
Sep 09, 2014 | 58.08 | 58.49 | 57.70 | 58.08 | 197,990 | +0.05(+0.09%) |
Sep 08, 2014 | 58.27 | 58.45 | 57.69 | 58.03 | 154,108 | -0.31(-0.53%) |
Sep 05, 2014 | 59.69 | 59.69 | 58.10 | 58.34 | 481,271 | -1.67(-2.78%) |
Sep 04, 2014 | 59.17 | 60.04 | 59.17 | 60.00 | 250,350 | +0.83(+1.40%) |
Sep 03, 2014 | 58.67 | 59.90 | 58.51 | 59.17 | 385,381 | +0.95(+1.63%) |