Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 51.92 | 51.96 | 48.66 | 48.72 | 3,190,130 | -5.23(-9.69%) |
Nov 26, 2014 | 55.64 | 53.95 | 53.95 | 53.95 | 2,015,796 | -1.87(-3.35%) |
Nov 25, 2014 | 56.03 | 56.16 | 55.29 | 55.82 | 1,417,274 | -0.43(-0.77%) |
Nov 24, 2014 | 56.14 | 56.34 | 55.82 | 56.25 | 1,151,452 | +0.52(+0.94%) |
Nov 21, 2014 | 55.34 | 55.99 | 55.34 | 55.72 | 1,343,231 | +1.03(+1.89%) |
Nov 20, 2014 | 54.28 | 55.19 | 54.16 | 54.69 | 955,677 | +0.09(+0.17%) |
Nov 19, 2014 | 55.02 | 55.11 | 54.21 | 54.60 | 931,362 | -0.43(-0.78%) |
Nov 18, 2014 | 54.79 | 55.87 | 54.67 | 55.03 | 1,186,182 | +0.37(+0.68%) |
Nov 17, 2014 | 54.62 | 54.82 | 54.27 | 54.66 | 1,632,773 | -0.07(-0.12%) |
Nov 14, 2014 | 54.49 | 55.20 | 54.48 | 54.72 | 1,163,095 | +0.31(+0.56%) |
Nov 13, 2014 | 55.45 | 55.81 | 54.11 | 54.42 | 1,664,800 | -1.22(-2.19%) |
Nov 12, 2014 | 55.05 | 55.83 | 55.03 | 55.63 | 1,062,437 | +0.32(+0.58%) |
Nov 11, 2014 | 56.24 | 56.24 | 55.08 | 55.31 | 1,537,037 | -0.78(-1.39%) |
Nov 10, 2014 | 56.18 | 56.81 | 55.98 | 56.09 | 911,380 | -0.10(-0.18%) |
Nov 07, 2014 | 55.62 | 56.48 | 55.44 | 56.19 | 1,389,944 | +0.57(+1.03%) |
Nov 06, 2014 | 55.69 | 55.90 | 55.20 | 55.62 | 1,121,927 | -0.07(-0.13%) |
Nov 05, 2014 | 55.32 | 55.77 | 54.93 | 55.69 | 1,322,443 | +0.83(+1.51%) |
Nov 04, 2014 | 55.76 | 55.76 | 54.64 | 54.86 | 1,305,316 | -1.06(-1.89%) |
Nov 03, 2014 | 56.23 | 56.49 | 55.60 | 55.92 | 1,803,228 | -0.34(-0.60%) |
Oct 31, 2014 | 56.01 | 56.34 | 55.34 | 56.26 | 1,913,166 | +1.07(+1.93%) |
Oct 30, 2014 | 54.65 | 55.29 | 54.40 | 55.20 | 1,358,805 | +0.28(+0.51%) |
Oct 29, 2014 | 55.96 | 56.28 | 54.50 | 54.91 | 1,731,344 | -0.90(-1.62%) |
Oct 28, 2014 | 54.07 | 55.82 | 54.06 | 55.82 | 1,913,949 | +2.24(+4.19%) |
Oct 27, 2014 | 53.74 | 53.22 | 53.22 | 53.57 | 3,009,773 | +0.36(+0.67%) |
Oct 24, 2014 | 52.80 | 54.09 | 52.34 | 53.22 | 3,224,960 | -1.70(-3.09%) |
Oct 23, 2014 | 53.90 | 55.38 | 53.90 | 54.91 | 1,749,316 | +1.73(+3.25%) |
Oct 22, 2014 | 54.82 | 55.06 | 53.15 | 53.18 | 1,420,795 | -1.63(-2.97%) |
Oct 21, 2014 | 53.82 | 55.15 | 53.73 | 54.81 | 1,550,424 | +1.41(+2.63%) |
Oct 20, 2014 | 53.58 | 53.73 | 53.05 | 53.41 | 1,355,535 | -0.35(-0.65%) |
Oct 17, 2014 | 53.15 | 54.52 | 53.12 | 53.76 | 1,979,308 | +1.22(+2.32%) |
Oct 16, 2014 | 49.72 | 52.75 | 49.47 | 52.54 | 2,832,508 | +1.93(+3.81%) |
Oct 15, 2014 | 50.65 | 51.14 | 49.11 | 50.61 | 3,092,301 | -0.94(-1.81%) |
Oct 14, 2014 | 51.01 | 52.56 | 50.74 | 51.55 | 2,585,357 | +0.76(+1.50%) |
Oct 13, 2014 | 53.09 | 53.30 | 50.75 | 50.78 | 2,449,422 | -2.25(-4.24%) |
Oct 10, 2014 | 53.52 | 53.84 | 52.58 | 53.04 | 3,011,358 | -0.74(-1.37%) |
Oct 09, 2014 | 55.64 | 55.76 | 53.64 | 53.77 | 2,218,553 | -1.96(-3.52%) |
Oct 08, 2014 | 54.86 | 55.86 | 54.28 | 55.73 | 1,661,135 | +0.84(+1.52%) |
Oct 07, 2014 | 56.02 | 56.13 | 54.88 | 54.90 | 1,328,430 | -1.52(-2.70%) |
Oct 06, 2014 | 57.00 | 57.30 | 56.16 | 56.42 | 1,594,825 | -0.49(-0.86%) |
Oct 03, 2014 | 58.22 | 58.23 | 56.77 | 56.91 | 1,913,700 | -0.89(-1.53%) |
Oct 02, 2014 | 58.28 | 58.52 | 57.31 | 57.79 | 1,588,226 | -0.56(-0.96%) |
Oct 01, 2014 | 58.12 | 58.80 | 57.69 | 58.36 | 1,799,270 | +0.00(+0.00%) |
Sep 30, 2014 | 58.55 | 58.86 | 58.13 | 58.36 | 908,621 | -0.23(-0.40%) |
Sep 29, 2014 | 58.36 | 58.74 | 58.12 | 58.59 | 985,357 | -0.54(-0.91%) |
Sep 26, 2014 | 58.89 | 59.21 | 58.36 | 59.13 | 727,400 | +0.46(+0.79%) |
Sep 25, 2014 | 59.59 | 59.78 | 58.57 | 58.66 | 1,387,078 | -1.15(-1.92%) |
Sep 24, 2014 | 59.81 | 60.00 | 59.26 | 59.81 | 865,077 | -0.03(-0.06%) |
Sep 23, 2014 | 60.05 | 60.43 | 59.71 | 59.85 | 926,717 | -0.39(-0.64%) |
Sep 22, 2014 | 60.45 | 60.45 | 59.58 | 60.23 | 1,022,113 | -0.52(-0.86%) |
Sep 19, 2014 | 61.34 | 61.41 | 60.45 | 60.75 | 1,047,638 | -0.19(-0.31%) |
Sep 18, 2014 | 60.84 | 61.05 | 60.61 | 60.94 | 816,235 | +0.18(+0.30%) |
Sep 17, 2014 | 61.36 | 61.55 | 60.33 | 60.76 | 861,162 | -0.45(-0.73%) |
Sep 16, 2014 | 60.74 | 61.32 | 60.37 | 61.21 | 822,697 | +0.42(+0.69%) |
Sep 15, 2014 | 61.21 | 61.50 | 60.59 | 60.79 | 879,033 | -0.53(-0.86%) |
Sep 12, 2014 | 62.14 | 62.14 | 61.26 | 61.32 | 1,038,011 | -0.80(-1.29%) |
Sep 11, 2014 | 61.61 | 62.17 | 61.46 | 62.12 | 751,243 | +0.29(+0.47%) |
Sep 10, 2014 | 61.91 | 62.07 | 61.29 | 61.83 | 1,030,017 | -0.12(-0.19%) |
Sep 09, 2014 | 62.75 | 62.77 | 61.89 | 61.94 | 788,682 | -0.95(-1.51%) |
Sep 08, 2014 | 63.05 | 63.31 | 62.73 | 62.89 | 543,416 | -0.38(-0.60%) |
Sep 05, 2014 | 62.83 | 63.32 | 62.45 | 63.27 | 898,417 | +0.26(+0.42%) |
Sep 04, 2014 | 63.28 | 64.03 | 62.97 | 63.01 | 824,091 | -0.32(-0.51%) |
Sep 03, 2014 | 64.16 | 64.21 | 63.18 | 63.33 | 669,487 | -0.28(-0.44%) |