Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.31 | 55.31 | 53.86 | 53.86 | 6,498 | -1.65(-2.97%) |
Nov 26, 2014 | 55.36 | 55.51 | 55.51 | 55.51 | 4,600 | -0.28(-0.50%) |
Nov 25, 2014 | 55.80 | 55.89 | 55.61 | 55.79 | 8,619 | +0.19(+0.34%) |
Nov 24, 2014 | 55.72 | 55.72 | 55.50 | 55.60 | 7,860 | -0.07(-0.13%) |
Nov 21, 2014 | 55.90 | 56.26 | 55.55 | 55.67 | 8,027 | +0.48(+0.87%) |
Nov 20, 2014 | 54.77 | 55.19 | 54.77 | 55.19 | 5,462 | +0.47(+0.86%) |
Nov 19, 2014 | 55.17 | 55.17 | 54.46 | 54.72 | 3,490 | -0.42(-0.76%) |
Nov 18, 2014 | 54.49 | 55.14 | 54.49 | 55.14 | 10,283 | +0.63(+1.16%) |
Nov 17, 2014 | 54.90 | 54.90 | 54.35 | 54.51 | 12,426 | -0.12(-0.22%) |
Nov 14, 2014 | 54.59 | 54.63 | 54.30 | 54.63 | 2,301 | +0.07(+0.12%) |
Nov 13, 2014 | 54.26 | 54.56 | 54.20 | 54.56 | 1,381 | -0.08(-0.14%) |
Nov 12, 2014 | 54.63 | 54.73 | 54.46 | 54.64 | 7,874 | +0.20(+0.37%) |
Nov 11, 2014 | 54.48 | 54.57 | 54.29 | 54.44 | 10,372 | +0.09(+0.17%) |
Nov 10, 2014 | 54.51 | 54.54 | 54.22 | 54.35 | 12,810 | +0.08(+0.15%) |
Nov 07, 2014 | 54.06 | 54.47 | 54.05 | 54.27 | 14,533 | +0.37(+0.69%) |
Nov 06, 2014 | 53.50 | 53.97 | 53.23 | 53.90 | 56,397 | +0.57(+1.07%) |
Nov 05, 2014 | 53.22 | 53.52 | 53.12 | 53.33 | 7,411 | +0.41(+0.77%) |
Nov 04, 2014 | 53.36 | 53.36 | 52.53 | 52.92 | 7,692 | -0.95(-1.76%) |
Nov 03, 2014 | 54.29 | 54.50 | 53.85 | 53.87 | 7,139 | -0.36(-0.66%) |
Oct 31, 2014 | 53.83 | 54.23 | 53.48 | 54.23 | 7,760 | +1.22(+2.30%) |
Oct 30, 2014 | 52.92 | 53.46 | 52.82 | 53.01 | 10,029 | +0.20(+0.38%) |
Oct 29, 2014 | 53.45 | 53.52 | 52.53 | 52.81 | 5,174 | -0.43(-0.81%) |
Oct 28, 2014 | 52.80 | 53.31 | 52.66 | 53.24 | 40,617 | +1.19(+2.29%) |
Oct 27, 2014 | 53.13 | 53.23 | 51.81 | 52.05 | 14,795 | -1.18(-2.22%) |
Oct 24, 2014 | 53.16 | 53.23 | 52.88 | 53.23 | 1,467 | +0.22(+0.42%) |
Oct 23, 2014 | 52.88 | 53.28 | 52.62 | 53.01 | 5,227 | +0.41(+0.78%) |
Oct 22, 2014 | 53.11 | 53.53 | 52.60 | 52.60 | 9,351 | -0.40(-0.75%) |
Oct 21, 2014 | 51.83 | 53.00 | 51.83 | 53.00 | 8,395 | +1.67(+3.25%) |
Oct 20, 2014 | 50.63 | 51.33 | 50.48 | 51.33 | 5,819 | +0.33(+0.65%) |
Oct 17, 2014 | 50.85 | 51.43 | 50.55 | 51.00 | 19,913 | +0.85(+1.69%) |
Oct 16, 2014 | 48.42 | 50.29 | 48.00 | 50.15 | 9,141 | +0.72(+1.45%) |
Oct 15, 2014 | 48.20 | 49.49 | 47.58 | 49.43 | 54,703 | +0.65(+1.34%) |
Oct 14, 2014 | 49.00 | 49.59 | 48.47 | 48.78 | 16,552 | +0.08(+0.16%) |
Oct 13, 2014 | 50.14 | 50.45 | 48.65 | 48.70 | 112,393 | -1.38(-2.76%) |
Oct 10, 2014 | 51.41 | 51.41 | 50.04 | 50.08 | 18,222 | -1.40(-2.72%) |
Oct 09, 2014 | 52.90 | 52.90 | 51.31 | 51.48 | 24,007 | -1.41(-2.67%) |
Oct 08, 2014 | 52.27 | 52.95 | 51.36 | 52.89 | 65,243 | +0.39(+0.74%) |
Oct 07, 2014 | 52.86 | 53.10 | 52.50 | 52.50 | 6,820 | -0.86(-1.61%) |
Oct 06, 2014 | 53.74 | 53.83 | 53.20 | 53.36 | 23,518 | -0.13(-0.24%) |
Oct 03, 2014 | 53.71 | 53.90 | 53.49 | 53.49 | 3,780 | +0.18(+0.34%) |
Oct 02, 2014 | 53.43 | 53.50 | 52.30 | 53.31 | 79,657 | -0.03(-0.06%) |
Oct 01, 2014 | 55.00 | 55.06 | 53.34 | 53.34 | 135,845 | -1.93(-3.49%) |
Sep 30, 2014 | 55.84 | 56.01 | 55.05 | 55.27 | 5,561 | -0.56(-1.00%) |
Sep 29, 2014 | 55.98 | 56.02 | 55.63 | 55.83 | 15,673 | -0.34(-0.60%) |
Sep 26, 2014 | 55.82 | 56.23 | 55.69 | 56.17 | 6,517 | +0.45(+0.80%) |
Sep 25, 2014 | 56.67 | 56.67 | 55.71 | 55.72 | 42,158 | -1.09(-1.93%) |
Sep 24, 2014 | 56.45 | 56.84 | 56.26 | 56.81 | 17,902 | +0.40(+0.72%) |
Sep 23, 2014 | 56.75 | 56.78 | 56.40 | 56.41 | 6,184 | -0.26(-0.46%) |
Sep 22, 2014 | 57.14 | 57.37 | 56.67 | 56.67 | 32,791 | -0.14(-0.25%) |
Sep 19, 2014 | 57.43 | 57.43 | 56.90 | 56.81 | 2,769 | -0.51(-0.89%) |
Sep 18, 2014 | 57.43 | 57.46 | 57.29 | 57.32 | 4,231 | +0.16(+0.28%) |
Sep 17, 2014 | 57.21 | 57.53 | 57.01 | 57.16 | 4,975 | -0.04(-0.07%) |
Sep 16, 2014 | 56.63 | 57.33 | 56.59 | 57.20 | 5,794 | +0.63(+1.11%) |
Sep 15, 2014 | 56.97 | 56.97 | 56.40 | 56.57 | 43,962 | -0.18(-0.32%) |
Sep 12, 2014 | 57.38 | 57.25 | 56.67 | 56.75 | 5,317 | -0.50(-0.87%) |
Sep 11, 2014 | 57.19 | 57.33 | 57.19 | 57.25 | 2,778 | -0.18(-0.31%) |
Sep 10, 2014 | 56.99 | 57.43 | 56.99 | 57.43 | 6,257 | +0.45(+0.78%) |
Sep 09, 2014 | 57.87 | 57.87 | 56.93 | 56.98 | 5,703 | -0.68(-1.17%) |
Sep 08, 2014 | 57.88 | 57.99 | 57.52 | 57.66 | 5,766 | -0.31(-0.53%) |
Sep 05, 2014 | 58.05 | 58.05 | 57.53 | 57.97 | 92,275 | +0.15(+0.26%) |
Sep 04, 2014 | 58.39 | 58.44 | 57.66 | 57.82 | 35,778 | -0.28(-0.48%) |
Sep 03, 2014 | 58.21 | 58.33 | 58.04 | 58.10 | 13,208 | -0.02(-0.04%) |