Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 58.95 | 59.13 | 58.94 | 59.01 | 60,064 | +0.35(+0.60%) |
Nov 26, 2014 | 58.68 | 58.66 | 58.66 | 58.66 | 28,897 | +0.17(+0.29%) |
Nov 25, 2014 | 58.11 | 58.54 | 58.11 | 58.49 | 74,975 | +0.41(+0.71%) |
Nov 24, 2014 | 57.84 | 58.10 | 57.79 | 58.08 | 22,890 | +0.10(+0.17%) |
Nov 21, 2014 | 57.81 | 58.05 | 57.77 | 57.98 | 24,408 | +0.33(+0.58%) |
Nov 20, 2014 | 57.96 | 57.96 | 57.57 | 57.65 | 162,723 | +0.16(+0.27%) |
Nov 19, 2014 | 57.51 | 57.80 | 57.47 | 57.49 | 46,040 | -0.20(-0.35%) |
Nov 18, 2014 | 57.72 | 57.78 | 57.68 | 57.70 | 22,116 | +0.07(+0.12%) |
Nov 17, 2014 | 57.91 | 57.91 | 57.51 | 57.63 | 26,858 | -0.07(-0.12%) |
Nov 14, 2014 | 57.48 | 57.81 | 57.41 | 57.70 | 25,409 | +0.25(+0.43%) |
Nov 13, 2014 | 57.45 | 57.62 | 57.31 | 57.45 | 34,804 | +0.07(+0.13%) |
Nov 12, 2014 | 57.67 | 57.72 | 57.34 | 57.37 | 14,371 | -0.08(-0.14%) |
Nov 11, 2014 | 57.27 | 57.45 | 57.26 | 57.45 | 28,539 | +0.05(+0.09%) |
Nov 10, 2014 | 57.81 | 57.81 | 57.32 | 57.40 | 32,932 | -0.40(-0.69%) |
Nov 07, 2014 | 57.45 | 57.84 | 57.43 | 57.80 | 24,060 | +0.54(+0.94%) |
Nov 06, 2014 | 57.31 | 57.49 | 57.20 | 57.26 | 36,556 | -0.38(-0.67%) |
Nov 05, 2014 | 57.52 | 57.66 | 57.44 | 57.64 | 24,767 | -0.01(-0.01%) |
Nov 04, 2014 | 57.78 | 57.88 | 57.62 | 57.65 | 30,695 | +0.06(+0.11%) |
Nov 03, 2014 | 57.57 | 57.62 | 57.23 | 57.59 | 74,574 | -0.01(-0.01%) |
Oct 31, 2014 | 57.71 | 57.74 | 57.40 | 57.59 | 37,984 | -0.11(-0.19%) |
Oct 30, 2014 | 58.05 | 58.05 | 57.67 | 57.70 | 36,072 | +0.06(+0.11%) |
Oct 29, 2014 | 57.55 | 57.79 | 57.32 | 57.64 | 89,598 | +0.09(+0.15%) |
Oct 28, 2014 | 57.76 | 57.76 | 57.48 | 57.55 | 26,917 | -0.31(-0.53%) |
Oct 27, 2014 | 57.96 | 57.81 | 57.84 | 57.86 | 21,187 | +0.04(+0.08%) |
Oct 24, 2014 | 57.98 | 58.05 | 57.75 | 57.81 | 30,357 | +0.02(+0.04%) |
Oct 23, 2014 | 57.96 | 57.99 | 57.60 | 57.79 | 56,034 | -0.42(-0.72%) |
Oct 22, 2014 | 58.16 | 58.26 | 58.01 | 58.21 | 86,553 | +0.04(+0.07%) |
Oct 21, 2014 | 58.32 | 58.42 | 58.15 | 58.17 | 44,720 | -0.33(-0.57%) |
Oct 20, 2014 | 58.66 | 58.76 | 58.32 | 58.50 | 33,067 | +0.08(+0.13%) |
Oct 17, 2014 | 58.44 | 58.62 | 58.12 | 58.43 | 65,293 | -0.29(-0.49%) |
Oct 16, 2014 | 59.75 | 59.75 | 58.51 | 58.71 | 88,887 | -0.37(-0.63%) |
Oct 15, 2014 | 59.94 | 62.14 | 58.80 | 59.09 | 122,124 | +0.45(+0.77%) |
Oct 14, 2014 | 58.54 | 58.64 | 58.19 | 58.64 | 59,174 | +0.36(+0.63%) |
Oct 13, 2014 | 58.00 | 58.38 | 57.87 | 58.27 | 66,959 | +0.44(+0.77%) |
Oct 10, 2014 | 57.70 | 57.85 | 57.56 | 57.83 | 67,057 | +0.41(+0.72%) |
Oct 09, 2014 | 57.57 | 57.64 | 57.41 | 57.42 | 36,332 | -0.17(-0.29%) |
Oct 08, 2014 | 57.57 | 57.65 | 57.21 | 57.58 | 22,120 | +0.04(+0.06%) |
Oct 07, 2014 | 57.12 | 57.58 | 57.10 | 57.55 | 54,555 | +0.67(+1.18%) |
Oct 06, 2014 | 56.90 | 56.95 | 56.69 | 56.87 | 29,481 | +0.04(+0.07%) |
Oct 03, 2014 | 56.58 | 56.85 | 56.47 | 56.83 | 21,591 | +0.18(+0.31%) |
Oct 02, 2014 | 56.90 | 57.04 | 56.62 | 56.66 | 58,845 | -0.46(-0.81%) |
Oct 01, 2014 | 56.56 | 57.12 | 56.52 | 57.12 | 43,604 | +1.05(+1.87%) |
Sep 30, 2014 | 56.20 | 56.43 | 56.02 | 56.07 | 21,666 | -0.28(-0.49%) |
Sep 29, 2014 | 56.52 | 56.53 | 56.26 | 56.35 | 55,186 | +0.37(+0.66%) |
Sep 26, 2014 | 56.01 | 56.08 | 55.87 | 55.98 | 21,331 | -0.09(-0.17%) |
Sep 25, 2014 | 55.79 | 56.11 | 55.77 | 56.07 | 22,495 | +0.61(+1.09%) |
Sep 24, 2014 | 55.69 | 55.75 | 55.42 | 55.46 | 14,446 | -0.30(-0.54%) |
Sep 23, 2014 | 55.50 | 55.77 | 55.47 | 55.77 | 29,531 | +0.29(+0.53%) |
Sep 22, 2014 | 55.43 | 55.53 | 55.34 | 55.47 | 9,344 | +0.12(+0.21%) |
Sep 19, 2014 | 54.92 | 55.36 | 54.77 | 55.36 | 11,823 | +0.58(+1.06%) |
Sep 18, 2014 | 54.78 | 54.85 | 54.62 | 54.78 | 11,192 | +0.11(+0.20%) |
Sep 17, 2014 | 54.91 | 54.99 | 54.56 | 54.67 | 10,064 | -0.05(-0.08%) |
Sep 16, 2014 | 54.98 | 55.05 | 54.71 | 54.71 | 21,323 | -0.21(-0.38%) |
Sep 15, 2014 | 55.03 | 55.08 | 54.85 | 54.92 | 12,027 | +0.10(+0.18%) |
Sep 12, 2014 | 54.98 | 55.03 | 54.80 | 54.82 | 27,733 | -0.60(-1.08%) |
Sep 11, 2014 | 55.63 | 55.75 | 55.42 | 55.42 | 37,269 | -0.21(-0.38%) |
Sep 10, 2014 | 55.57 | 55.63 | 55.50 | 55.63 | 36,088 | -0.24(-0.42%) |
Sep 09, 2014 | 55.81 | 55.95 | 55.72 | 55.87 | 224,490 | -0.02(-0.04%) |
Sep 08, 2014 | 56.25 | 56.33 | 55.80 | 55.89 | 16,753 | +0.06(+0.11%) |
Sep 05, 2014 | 56.18 | 56.25 | 55.83 | 55.83 | 15,428 | -0.19(-0.35%) |
Sep 04, 2014 | 56.33 | 56.33 | 56.01 | 56.02 | 18,236 | -0.53(-0.93%) |
Sep 03, 2014 | 56.30 | 56.60 | 56.11 | 56.55 | 47,534 | +0.12(+0.21%) |