Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 52.91 | 53.37 | 52.67 | 52.81 | 450,451 | -0.07(-0.13%) |
Nov 26, 2014 | 52.54 | 52.88 | 52.88 | 52.88 | 578,179 | +0.43(+0.81%) |
Nov 25, 2014 | 52.53 | 52.65 | 52.13 | 52.45 | 791,715 | +0.06(+0.11%) |
Nov 24, 2014 | 52.27 | 52.47 | 52.16 | 52.40 | 911,616 | +0.28(+0.53%) |
Nov 21, 2014 | 51.97 | 52.12 | 51.61 | 52.12 | 767,801 | +0.46(+0.89%) |
Nov 20, 2014 | 51.46 | 51.66 | 51.19 | 51.66 | 745,055 | +0.21(+0.41%) |
Nov 19, 2014 | 51.84 | 52.15 | 51.34 | 51.45 | 658,038 | -0.59(-1.14%) |
Nov 18, 2014 | 52.03 | 52.22 | 51.74 | 52.04 | 848,298 | +0.10(+0.20%) |
Nov 17, 2014 | 51.61 | 52.11 | 51.37 | 51.94 | 989,209 | +0.33(+0.64%) |
Nov 14, 2014 | 52.38 | 52.52 | 51.50 | 51.61 | 757,185 | -0.74(-1.41%) |
Nov 13, 2014 | 52.22 | 52.56 | 51.96 | 52.34 | 1,032,861 | +0.30(+0.58%) |
Nov 12, 2014 | 52.47 | 52.47 | 51.87 | 52.04 | 765,681 | -0.43(-0.81%) |
Nov 11, 2014 | 52.80 | 52.80 | 52.28 | 52.47 | 535,424 | -0.39(-0.74%) |
Nov 10, 2014 | 52.05 | 52.87 | 51.97 | 52.86 | 939,522 | +0.83(+1.59%) |
Nov 07, 2014 | 52.34 | 52.34 | 51.93 | 52.03 | 996,469 | -0.25(-0.49%) |
Nov 06, 2014 | 52.96 | 53.02 | 52.20 | 52.29 | 752,979 | -0.61(-1.15%) |
Nov 05, 2014 | 53.49 | 53.49 | 52.51 | 52.89 | 735,180 | -0.37(-0.69%) |
Nov 04, 2014 | 53.42 | 53.64 | 52.60 | 53.26 | 982,629 | -0.37(-0.69%) |
Nov 03, 2014 | 52.99 | 53.65 | 52.89 | 53.63 | 999,707 | +0.83(+1.57%) |
Oct 31, 2014 | 52.47 | 53.05 | 51.98 | 52.80 | 1,333,792 | +0.69(+1.32%) |
Oct 30, 2014 | 51.64 | 52.12 | 51.38 | 52.12 | 875,898 | +0.30(+0.57%) |
Oct 29, 2014 | 51.55 | 51.94 | 51.41 | 51.82 | 1,043,335 | +0.21(+0.41%) |
Oct 28, 2014 | 51.41 | 51.63 | 51.10 | 51.61 | 638,088 | +0.17(+0.33%) |
Oct 27, 2014 | 50.97 | 51.44 | 50.95 | 51.43 | 803,657 | +0.48(+0.95%) |
Oct 24, 2014 | 51.34 | 51.55 | 50.64 | 50.95 | 449,757 | -0.41(-0.80%) |
Oct 23, 2014 | 51.08 | 51.53 | 50.85 | 51.36 | 1,013,761 | +0.61(+1.19%) |
Oct 22, 2014 | 50.72 | 51.05 | 50.38 | 50.76 | 571,488 | +0.16(+0.31%) |
Oct 21, 2014 | 50.25 | 50.61 | 49.79 | 50.60 | 853,585 | +0.54(+1.09%) |
Oct 20, 2014 | 48.95 | 50.07 | 48.95 | 50.06 | 898,181 | +1.07(+2.18%) |
Oct 17, 2014 | 49.73 | 49.73 | 48.82 | 48.99 | 889,782 | -0.23(-0.46%) |
Oct 16, 2014 | 49.14 | 49.43 | 48.57 | 49.22 | 1,192,450 | -0.14(-0.29%) |
Oct 15, 2014 | 49.18 | 49.94 | 48.99 | 49.36 | 1,165,079 | -0.19(-0.39%) |
Oct 14, 2014 | 48.70 | 49.74 | 48.70 | 49.55 | 915,996 | +0.97(+2.00%) |
Oct 13, 2014 | 48.49 | 48.84 | 48.27 | 48.58 | 1,279,424 | +0.14(+0.30%) |
Oct 10, 2014 | 48.29 | 48.98 | 48.29 | 48.44 | 1,096,733 | -0.04(-0.09%) |
Oct 09, 2014 | 48.42 | 49.04 | 48.29 | 48.48 | 802,638 | +0.05(+0.11%) |
Oct 08, 2014 | 47.38 | 48.46 | 47.31 | 48.42 | 1,292,864 | +1.14(+2.40%) |
Oct 07, 2014 | 47.20 | 47.72 | 47.05 | 47.29 | 1,435,772 | -0.02(-0.04%) |
Oct 06, 2014 | 47.22 | 47.49 | 47.08 | 47.31 | 916,254 | +0.15(+0.32%) |
Oct 03, 2014 | 47.54 | 47.56 | 47.14 | 47.16 | 1,169,399 | -0.13(-0.28%) |
Oct 02, 2014 | 47.21 | 47.57 | 46.97 | 47.29 | 828,657 | +0.01(+0.01%) |
Oct 01, 2014 | 47.11 | 47.57 | 47.08 | 47.28 | 1,610,583 | +0.08(+0.18%) |
Sep 30, 2014 | 47.05 | 47.39 | 46.68 | 47.20 | 1,383,891 | +0.13(+0.28%) |
Sep 29, 2014 | 46.72 | 47.07 | 46.36 | 47.07 | 1,026,712 | +0.08(+0.16%) |
Sep 26, 2014 | 46.29 | 47.04 | 45.91 | 46.99 | 1,076,364 | +0.73(+1.58%) |
Sep 25, 2014 | 46.34 | 46.40 | 45.84 | 46.26 | 1,129,650 | -0.09(-0.19%) |
Sep 24, 2014 | 46.65 | 47.15 | 46.33 | 46.35 | 1,232,658 | -0.27(-0.57%) |
Sep 23, 2014 | 46.82 | 47.08 | 46.61 | 46.62 | 1,070,155 | -0.23(-0.48%) |
Sep 22, 2014 | 47.10 | 47.22 | 46.77 | 46.84 | 893,643 | -0.27(-0.58%) |
Sep 19, 2014 | 47.10 | 47.35 | 46.82 | 47.11 | 1,374,158 | +0.19(+0.41%) |
Sep 18, 2014 | 47.69 | 47.86 | 46.91 | 46.92 | 990,736 | -0.70(-1.48%) |
Sep 17, 2014 | 47.81 | 48.21 | 47.41 | 47.62 | 1,095,693 | +0.00(+0.00%) |
Sep 16, 2014 | 47.41 | 47.86 | 47.37 | 47.62 | 1,315,979 | +0.10(+0.22%) |
Sep 15, 2014 | 47.91 | 48.31 | 47.50 | 47.52 | 1,717,975 | -0.98(-2.02%) |
Sep 12, 2014 | 49.70 | 49.70 | 48.09 | 48.50 | 854,165 | -1.34(-2.68%) |
Sep 11, 2014 | 49.76 | 50.11 | 49.59 | 49.84 | 410,429 | +0.01(+0.01%) |
Sep 10, 2014 | 51.06 | 51.06 | 49.71 | 49.83 | 965,468 | -1.36(-2.65%) |
Sep 09, 2014 | 51.48 | 51.55 | 51.07 | 51.19 | 510,140 | -0.29(-0.57%) |
Sep 08, 2014 | 51.55 | 51.72 | 51.36 | 51.49 | 429,058 | -0.01(-0.03%) |
Sep 05, 2014 | 51.16 | 51.52 | 51.03 | 51.50 | 746,992 | +0.46(+0.90%) |
Sep 04, 2014 | 51.25 | 51.61 | 50.84 | 51.04 | 558,246 | -0.39(-0.76%) |
Sep 03, 2014 | 51.34 | 51.51 | 51.14 | 51.43 | 639,507 | +0.25(+0.49%) |