Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.44 | 57.24 | 54.95 | 56.06 | 152,155 | +0.67(+1.21%) |
Nov 26, 2014 | 55.83 | 55.39 | 55.39 | 55.39 | 197,700 | -0.68(-1.21%) |
Nov 25, 2014 | 57.23 | 57.39 | 55.96 | 56.07 | 198,443 | -1.11(-1.94%) |
Nov 24, 2014 | 54.52 | 57.25 | 54.52 | 57.18 | 265,794 | +2.86(+5.27%) |
Nov 21, 2014 | 55.66 | 55.66 | 54.07 | 54.32 | 234,690 | -0.66(-1.20%) |
Nov 20, 2014 | 55.14 | 55.80 | 54.44 | 54.98 | 259,882 | -0.28(-0.51%) |
Nov 19, 2014 | 56.03 | 56.57 | 55.20 | 55.26 | 200,118 | -0.76(-1.36%) |
Nov 18, 2014 | 55.86 | 57.05 | 55.86 | 56.02 | 157,582 | +0.36(+0.65%) |
Nov 17, 2014 | 56.80 | 57.83 | 55.40 | 55.66 | 154,059 | -1.32(-2.32%) |
Nov 14, 2014 | 56.48 | 57.66 | 56.04 | 56.98 | 255,889 | +0.55(+0.97%) |
Nov 13, 2014 | 56.51 | 56.97 | 55.73 | 56.43 | 216,182 | -0.24(-0.42%) |
Nov 12, 2014 | 55.74 | 56.75 | 54.79 | 56.67 | 179,022 | +0.80(+1.43%) |
Nov 11, 2014 | 56.64 | 56.64 | 55.45 | 55.87 | 261,931 | -0.64(-1.13%) |
Nov 10, 2014 | 55.58 | 56.92 | 55.07 | 56.51 | 417,796 | +0.92(+1.65%) |
Nov 07, 2014 | 55.23 | 56.16 | 54.45 | 55.59 | 401,902 | +0.11(+0.20%) |
Nov 06, 2014 | 57.00 | 57.07 | 53.24 | 55.48 | 768,149 | -2.52(-4.34%) |
Nov 05, 2014 | 56.80 | 59.80 | 55.10 | 58.00 | 670,103 | +2.58(+4.66%) |
Nov 04, 2014 | 54.96 | 56.32 | 54.13 | 55.42 | 415,519 | +0.20(+0.36%) |
Nov 03, 2014 | 55.43 | 56.12 | 54.59 | 55.22 | 318,303 | +0.07(+0.13%) |
Oct 31, 2014 | 55.29 | 55.72 | 54.41 | 55.15 | 329,758 | +0.79(+1.45%) |
Oct 30, 2014 | 53.02 | 55.40 | 52.25 | 54.36 | 381,314 | +1.25(+2.35%) |
Oct 29, 2014 | 53.62 | 53.84 | 52.07 | 53.11 | 317,872 | -0.26(-0.49%) |
Oct 28, 2014 | 53.00 | 53.99 | 52.21 | 53.37 | 453,864 | +0.64(+1.21%) |
Oct 27, 2014 | 51.99 | 52.26 | 52.26 | 52.73 | 290,199 | +0.47(+0.90%) |
Oct 24, 2014 | 51.34 | 52.50 | 50.38 | 52.26 | 253,688 | +1.04(+2.03%) |
Oct 23, 2014 | 50.41 | 52.25 | 50.20 | 51.22 | 254,345 | +1.32(+2.65%) |
Oct 22, 2014 | 51.25 | 51.51 | 49.84 | 49.90 | 281,397 | -1.19(-2.33%) |
Oct 21, 2014 | 50.95 | 51.46 | 50.36 | 51.09 | 222,383 | +0.62(+1.23%) |
Oct 20, 2014 | 49.96 | 50.63 | 49.60 | 50.47 | 211,587 | +0.36(+0.72%) |
Oct 17, 2014 | 50.66 | 50.97 | 49.87 | 50.11 | 197,750 | +0.22(+0.44%) |
Oct 16, 2014 | 49.73 | 50.42 | 49.16 | 49.89 | 443,208 | -0.61(-1.21%) |
Oct 15, 2014 | 50.89 | 51.42 | 48.51 | 50.50 | 603,420 | -0.91(-1.77%) |
Oct 14, 2014 | 50.95 | 51.77 | 50.54 | 51.41 | 331,813 | +0.91(+1.80%) |
Oct 13, 2014 | 50.18 | 51.17 | 49.77 | 50.50 | 351,018 | +0.50(+1.00%) |
Oct 10, 2014 | 49.03 | 50.84 | 48.82 | 50.00 | 201,200 | +0.72(+1.46%) |
Oct 09, 2014 | 49.49 | 50.01 | 49.01 | 49.28 | 208,759 | -0.29(-0.59%) |
Oct 08, 2014 | 49.48 | 50.04 | 48.08 | 49.57 | 436,702 | +0.04(+0.08%) |
Oct 07, 2014 | 49.68 | 50.23 | 49.26 | 49.53 | 293,192 | -0.60(-1.20%) |
Oct 06, 2014 | 51.70 | 52.48 | 49.83 | 50.13 | 322,885 | -1.47(-2.85%) |
Oct 03, 2014 | 49.99 | 51.65 | 49.99 | 51.60 | 221,952 | +2.12(+4.28%) |
Oct 02, 2014 | 48.82 | 49.94 | 48.69 | 49.48 | 189,076 | +0.53(+1.08%) |
Oct 01, 2014 | 49.62 | 50.82 | 48.74 | 48.95 | 314,907 | -0.73(-1.47%) |
Sep 30, 2014 | 50.51 | 50.79 | 49.63 | 49.68 | 273,266 | -0.77(-1.53%) |
Sep 29, 2014 | 49.41 | 50.90 | 49.41 | 50.45 | 177,677 | +0.37(+0.74%) |
Sep 26, 2014 | 49.01 | 50.26 | 48.31 | 50.08 | 143,662 | +1.40(+2.88%) |
Sep 25, 2014 | 49.82 | 50.00 | 48.20 | 48.68 | 143,230 | -1.19(-2.39%) |
Sep 24, 2014 | 49.01 | 49.99 | 48.86 | 49.87 | 194,970 | +1.07(+2.19%) |
Sep 23, 2014 | 50.21 | 50.38 | 48.79 | 48.80 | 239,879 | -1.60(-3.17%) |
Sep 22, 2014 | 51.10 | 51.21 | 50.02 | 50.40 | 275,083 | -1.09(-2.12%) |
Sep 19, 2014 | 49.68 | 51.77 | 49.55 | 51.49 | 464,418 | +1.94(+3.92%) |
Sep 18, 2014 | 48.36 | 49.60 | 47.95 | 49.55 | 158,192 | +1.47(+3.06%) |
Sep 17, 2014 | 48.25 | 48.70 | 47.89 | 48.08 | 78,010 | -0.13(-0.27%) |
Sep 16, 2014 | 47.34 | 48.55 | 46.76 | 48.21 | 490,412 | +0.63(+1.32%) |
Sep 15, 2014 | 48.24 | 48.29 | 47.27 | 47.58 | 121,250 | -0.73(-1.51%) |
Sep 12, 2014 | 48.29 | 48.50 | 47.91 | 48.31 | 174,770 | -0.03(-0.06%) |
Sep 11, 2014 | 47.89 | 48.59 | 47.89 | 48.34 | 116,815 | +0.21(+0.44%) |
Sep 10, 2014 | 47.92 | 48.60 | 47.70 | 48.13 | 102,478 | +0.17(+0.35%) |
Sep 09, 2014 | 48.50 | 48.68 | 47.60 | 47.96 | 211,960 | -0.72(-1.48%) |
Sep 08, 2014 | 48.70 | 49.09 | 48.34 | 48.68 | 238,693 | -0.14(-0.29%) |
Sep 05, 2014 | 48.78 | 49.11 | 47.92 | 48.82 | 155,516 | -0.18(-0.37%) |
Sep 04, 2014 | 48.92 | 49.66 | 48.84 | 49.00 | 114,769 | +0.26(+0.53%) |
Sep 03, 2014 | 49.78 | 49.92 | 48.64 | 48.74 | 116,080 | -0.83(-1.67%) |