Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 53.74 | 53.74 | 51.42 | 51.72 | 864,270 | -2.30(-4.26%) |
Nov 26, 2014 | 53.80 | 54.03 | 54.03 | 54.03 | 773,892 | +0.31(+0.57%) |
Nov 25, 2014 | 54.34 | 54.38 | 53.62 | 53.72 | 1,394,425 | -0.46(-0.86%) |
Nov 24, 2014 | 54.42 | 54.47 | 53.96 | 54.19 | 879,216 | +0.06(+0.11%) |
Nov 21, 2014 | 54.73 | 54.79 | 53.90 | 54.12 | 1,482,222 | +0.20(+0.37%) |
Nov 20, 2014 | 53.49 | 54.17 | 53.27 | 53.92 | 1,346,378 | +0.00(+0.00%) |
Nov 19, 2014 | 54.09 | 54.12 | 53.58 | 53.92 | 1,525,383 | -0.12(-0.23%) |
Nov 18, 2014 | 53.93 | 54.30 | 53.85 | 54.05 | 1,378,704 | +0.08(+0.15%) |
Nov 17, 2014 | 53.98 | 54.26 | 53.82 | 53.97 | 1,510,020 | -0.12(-0.23%) |
Nov 14, 2014 | 53.99 | 54.41 | 53.55 | 54.09 | 3,726,488 | -0.12(-0.23%) |
Nov 13, 2014 | 54.04 | 54.69 | 53.70 | 54.21 | 1,854,059 | +0.28(+0.52%) |
Nov 12, 2014 | 54.25 | 54.49 | 53.83 | 53.93 | 1,612,451 | -0.42(-0.77%) |
Nov 11, 2014 | 53.74 | 54.54 | 53.52 | 54.35 | 1,534,709 | +0.52(+0.96%) |
Nov 10, 2014 | 53.54 | 53.96 | 53.35 | 53.84 | 1,270,944 | +0.24(+0.44%) |
Nov 07, 2014 | 53.32 | 53.78 | 53.06 | 53.60 | 1,191,152 | +0.28(+0.53%) |
Nov 06, 2014 | 53.12 | 53.42 | 52.48 | 53.32 | 1,333,229 | +0.10(+0.18%) |
Nov 05, 2014 | 51.98 | 53.24 | 51.70 | 53.22 | 1,771,204 | +1.71(+3.32%) |
Nov 04, 2014 | 51.72 | 51.88 | 51.30 | 51.51 | 1,622,598 | +0.06(+0.12%) |
Nov 03, 2014 | 51.22 | 51.71 | 51.04 | 51.45 | 1,490,890 | +0.31(+0.60%) |
Oct 31, 2014 | 50.99 | 51.27 | 50.56 | 51.15 | 1,486,136 | +0.90(+1.80%) |
Oct 30, 2014 | 49.94 | 50.52 | 49.66 | 50.24 | 1,443,134 | +0.14(+0.28%) |
Oct 29, 2014 | 50.87 | 50.87 | 49.76 | 50.10 | 1,941,663 | -0.70(-1.38%) |
Oct 28, 2014 | 49.99 | 50.89 | 49.49 | 50.80 | 2,082,991 | +1.28(+2.58%) |
Oct 27, 2014 | 49.61 | 49.91 | 50.11 | 49.53 | 1,193,897 | -0.59(-1.17%) |
Oct 24, 2014 | 49.71 | 50.18 | 49.14 | 50.11 | 966,952 | +0.35(+0.70%) |
Oct 23, 2014 | 50.15 | 51.12 | 49.25 | 49.76 | 2,755,087 | +1.37(+2.82%) |
Oct 22, 2014 | 49.91 | 50.05 | 48.33 | 48.40 | 2,111,400 | -1.13(-2.28%) |
Oct 21, 2014 | 48.90 | 49.73 | 48.74 | 49.53 | 2,049,292 | +1.02(+2.11%) |
Oct 20, 2014 | 47.76 | 48.53 | 47.18 | 48.50 | 1,605,418 | +0.67(+1.41%) |
Oct 17, 2014 | 47.78 | 48.75 | 47.53 | 47.83 | 2,208,870 | +0.61(+1.30%) |
Oct 16, 2014 | 46.13 | 47.53 | 46.08 | 47.21 | 2,249,850 | +0.15(+0.32%) |
Oct 15, 2014 | 46.04 | 47.36 | 44.99 | 47.06 | 2,349,251 | +0.18(+0.39%) |
Oct 14, 2014 | 47.07 | 47.62 | 46.29 | 46.88 | 1,815,559 | +0.31(+0.66%) |
Oct 13, 2014 | 48.22 | 48.83 | 46.50 | 46.57 | 1,270,783 | -1.64(-3.40%) |
Oct 10, 2014 | 49.35 | 49.44 | 47.88 | 48.21 | 1,908,245 | -1.11(-2.26%) |
Oct 09, 2014 | 51.25 | 51.41 | 49.28 | 49.32 | 1,484,072 | -2.09(-4.07%) |
Oct 08, 2014 | 51.04 | 51.46 | 50.16 | 51.42 | 1,250,632 | +0.20(+0.39%) |
Oct 07, 2014 | 51.86 | 52.34 | 51.17 | 51.22 | 1,374,468 | -0.92(-1.76%) |
Oct 06, 2014 | 52.69 | 53.35 | 51.90 | 52.14 | 1,223,764 | +0.46(+0.90%) |
Oct 03, 2014 | 51.62 | 51.93 | 51.02 | 51.67 | 1,818,156 | +0.09(+0.17%) |
Oct 02, 2014 | 50.62 | 51.65 | 50.13 | 51.58 | 1,925,183 | +0.95(+1.89%) |
Oct 01, 2014 | 51.45 | 51.49 | 50.18 | 50.63 | 2,454,959 | -0.97(-1.88%) |
Sep 30, 2014 | 52.55 | 52.74 | 51.14 | 51.60 | 2,143,295 | -0.99(-1.88%) |
Sep 29, 2014 | 52.66 | 53.03 | 52.43 | 52.59 | 1,195,527 | -0.74(-1.40%) |
Sep 26, 2014 | 53.11 | 53.49 | 52.84 | 53.34 | 1,049,389 | +0.22(+0.41%) |
Sep 25, 2014 | 55.02 | 55.02 | 53.06 | 53.12 | 1,689,891 | -2.23(-4.02%) |
Sep 24, 2014 | 55.38 | 55.65 | 54.90 | 55.34 | 941,444 | +0.10(+0.17%) |
Sep 23, 2014 | 55.36 | 55.68 | 55.05 | 55.25 | 952,094 | -0.18(-0.32%) |
Sep 22, 2014 | 56.08 | 56.45 | 55.40 | 55.42 | 1,539,741 | -0.69(-1.23%) |
Sep 19, 2014 | 56.99 | 57.06 | 55.96 | 56.11 | 1,296,995 | -0.87(-1.52%) |
Sep 18, 2014 | 57.11 | 57.16 | 56.80 | 56.98 | 804,766 | +0.09(+0.15%) |
Sep 17, 2014 | 56.95 | 57.34 | 56.63 | 56.89 | 1,160,465 | -0.04(-0.06%) |
Sep 16, 2014 | 56.29 | 57.16 | 56.09 | 56.93 | 1,345,399 | +0.60(+1.07%) |
Sep 15, 2014 | 56.12 | 56.48 | 55.58 | 56.32 | 763,691 | +0.44(+0.78%) |
Sep 12, 2014 | 56.39 | 56.47 | 55.37 | 55.89 | 1,133,018 | -0.49(-0.87%) |
Sep 11, 2014 | 56.09 | 56.86 | 56.02 | 56.38 | 1,561,643 | -0.07(-0.12%) |
Sep 10, 2014 | 55.22 | 56.68 | 55.17 | 56.44 | 1,872,907 | +1.12(+2.02%) |
Sep 09, 2014 | 55.59 | 55.72 | 55.12 | 55.33 | 705,829 | -0.38(-0.67%) |
Sep 08, 2014 | 55.58 | 56.22 | 55.54 | 55.70 | 954,186 | +0.11(+0.20%) |
Sep 05, 2014 | 55.30 | 55.62 | 55.07 | 55.59 | 489,529 | +0.16(+0.28%) |
Sep 04, 2014 | 55.42 | 55.83 | 55.26 | 55.43 | 729,018 | -0.02(-0.03%) |
Sep 03, 2014 | 55.95 | 56.27 | 55.40 | 55.45 | 565,781 | -0.31(-0.56%) |