Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 50.59 | 50.59 | 50.52 | 50.52 | 1,099 | +0.23(+0.47%) |
Nov 25, 2014 | 50.28 | 50.28 | 50.28 | 50.28 | 636 | -0.69(-1.35%) |
Nov 21, 2014 | 50.87 | 51.01 | 50.82 | 50.97 | 11 | -0.48(-0.93%) |
Nov 20, 2014 | 51.49 | 51.49 | 51.45 | 51.45 | 364 | -0.56(-1.07%) |
Nov 19, 2014 | 51.83 | 52.11 | 51.73 | 52.01 | 3,283 | +0.83(+1.62%) |
Nov 18, 2014 | 51.18 | 51.18 | 51.18 | 51.18 | 1,167 | -0.21(-0.40%) |
Nov 17, 2014 | 51.52 | 51.52 | 51.39 | 51.39 | 552 | +0.33(+0.65%) |
Nov 14, 2014 | 51.06 | 51.06 | 51.06 | 51.06 | 601 | +0.40(+0.78%) |
Nov 13, 2014 | 50.48 | 50.66 | 50.45 | 50.66 | 318 | -0.05(-0.09%) |
Nov 12, 2014 | 50.89 | 50.89 | 50.71 | 50.71 | 4,657 | -0.37(-0.72%) |
Nov 11, 2014 | 50.98 | 51.08 | 50.95 | 51.08 | 2,239 | +0.02(+0.04%) |
Nov 10, 2014 | 51.11 | 51.13 | 51.05 | 51.06 | 3,160 | -0.13(-0.26%) |
Nov 07, 2014 | 51.30 | 51.30 | 51.19 | 51.19 | 886 | +0.08(+0.15%) |
Nov 06, 2014 | 51.44 | 51.44 | 51.11 | 51.11 | 3,474 | -0.10(-0.20%) |
Nov 05, 2014 | 50.78 | 51.36 | 50.78 | 51.22 | 17,257 | -0.28(-0.55%) |
Nov 04, 2014 | 51.42 | 51.50 | 51.42 | 51.50 | 457 | +0.34(+0.66%) |
Nov 03, 2014 | 51.10 | 51.16 | 50.98 | 51.16 | 2,433 | -0.19(-0.37%) |
Oct 31, 2014 | 51.34 | 51.48 | 51.31 | 51.35 | 1,004 | -0.61(-1.18%) |
Oct 30, 2014 | 52.54 | 52.54 | 51.79 | 51.96 | 680 | -0.63(-1.20%) |
Oct 29, 2014 | 52.09 | 52.59 | 52.09 | 52.59 | 893 | +0.16(+0.31%) |
Oct 28, 2014 | 53.26 | 53.38 | 52.43 | 52.43 | 4,702 | -1.51(-2.80%) |
Oct 27, 2014 | 54.54 | 53.92 | 53.95 | 53.95 | 12,247 | +0.02(+0.04%) |
Oct 24, 2014 | 54.05 | 54.05 | 53.92 | 53.92 | 1,230 | -0.09(-0.17%) |
Oct 23, 2014 | 54.34 | 54.34 | 53.75 | 54.02 | 3,645 | -0.71(-1.29%) |
Oct 22, 2014 | 54.09 | 54.72 | 54.08 | 54.72 | 2,323 | +0.31(+0.57%) |
Oct 21, 2014 | 54.56 | 54.73 | 54.39 | 54.41 | 3,513 | -0.95(-1.72%) |
Oct 20, 2014 | 55.62 | 55.64 | 55.37 | 55.37 | 1,650 | -0.54(-0.96%) |
Oct 17, 2014 | 55.21 | 56.10 | 55.10 | 55.91 | 13,000 | +0.38(+0.68%) |
Oct 16, 2014 | 57.34 | 57.34 | 55.45 | 55.53 | 4,753 | -0.88(-1.56%) |
Oct 15, 2014 | 57.34 | 57.34 | 56.32 | 56.41 | 12,622 | -0.13(-0.23%) |
Oct 14, 2014 | 56.98 | 56.98 | 55.88 | 56.53 | 8,610 | -0.81(-1.42%) |
Oct 13, 2014 | 56.92 | 57.35 | 56.38 | 57.35 | 9,581 | +0.29(+0.51%) |
Oct 10, 2014 | 56.73 | 57.06 | 56.32 | 57.06 | 3,026 | +0.75(+1.34%) |
Oct 09, 2014 | 55.37 | 56.61 | 55.37 | 56.30 | 15,182 | +0.99(+1.79%) |
Oct 08, 2014 | 56.29 | 56.59 | 55.29 | 55.31 | 2,939 | -0.79(-1.41%) |
Oct 07, 2014 | 55.62 | 56.10 | 55.62 | 56.10 | 1,711 | +0.92(+1.67%) |
Oct 06, 2014 | 54.83 | 55.32 | 54.82 | 55.18 | 1,655 | +0.36(+0.65%) |
Oct 03, 2014 | 54.08 | 55.12 | 54.08 | 54.82 | 21,179 | -0.57(-1.02%) |
Oct 02, 2014 | 55.67 | 55.91 | 55.17 | 55.39 | 4,293 | -0.45(-0.81%) |
Oct 01, 2014 | 55.41 | 55.89 | 55.25 | 55.84 | 7,820 | +0.95(+1.74%) |
Sep 30, 2014 | 54.50 | 54.91 | 54.15 | 54.89 | 22,018 | +0.38(+0.69%) |
Sep 29, 2014 | 54.61 | 54.61 | 54.51 | 54.51 | 1,305 | -0.07(-0.12%) |
Sep 26, 2014 | 54.69 | 54.69 | 54.57 | 54.58 | 1,408 | -0.04(-0.07%) |
Sep 25, 2014 | 54.66 | 54.82 | 54.61 | 54.61 | 3,015 | +0.38(+0.70%) |
Sep 24, 2014 | 54.56 | 54.56 | 54.10 | 54.24 | 2,167 | -0.02(-0.04%) |
Sep 23, 2014 | 53.92 | 54.26 | 53.92 | 54.26 | 1,928 | +0.34(+0.63%) |
Sep 22, 2014 | 53.77 | 53.93 | 53.69 | 53.92 | 13,824 | +1.23(+2.34%) |
Sep 19, 2014 | 52.69 | 52.69 | 52.69 | 52.69 | 10 | +0.00(+0.00%) |
Sep 18, 2014 | 52.68 | 52.74 | 52.67 | 52.69 | 2,374 | -0.22(-0.41%) |
Sep 17, 2014 | 52.92 | 53.05 | 52.75 | 52.91 | 3,561 | -0.23(-0.42%) |
Sep 16, 2014 | 53.44 | 53.49 | 52.96 | 53.13 | 7,885 | +0.43(+0.82%) |
Sep 11, 2014 | 52.70 | 52.70 | 52.70 | 52.70 | 0 | +0.00(+0.01%) |
Sep 10, 2014 | 52.85 | 52.97 | 52.69 | 52.69 | 20,116 | +0.20(+0.39%) |
Sep 09, 2014 | 52.53 | 52.53 | 52.49 | 52.49 | 609 | +0.41(+0.80%) |
Sep 08, 2014 | 52.25 | 52.25 | 52.08 | 52.08 | 296 | -0.21(-0.40%) |
Sep 05, 2014 | 52.39 | 52.39 | 52.26 | 52.28 | 1,024 | +0.01(+0.02%) |
Sep 04, 2014 | 52.15 | 52.27 | 52.05 | 52.27 | 15,100 | -0.00(-0.01%) |
Sep 03, 2014 | 51.83 | 52.28 | 52.13 | 52.28 | 1,421 | +0.15(+0.29%) |