Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.54 | 55.97 | 55.20 | 55.92 | 400,468 | +0.41(+0.75%) |
Nov 26, 2014 | 56.06 | 55.50 | 55.50 | 55.50 | 633,096 | -0.44(-0.78%) |
Nov 25, 2014 | 55.71 | 56.21 | 55.35 | 55.94 | 704,005 | +0.34(+0.61%) |
Nov 24, 2014 | 54.94 | 55.60 | 54.92 | 55.60 | 939,110 | +0.66(+1.21%) |
Nov 21, 2014 | 55.72 | 55.74 | 54.56 | 54.94 | 827,842 | +0.06(+0.11%) |
Nov 20, 2014 | 54.55 | 55.03 | 54.40 | 54.88 | 888,969 | -0.11(-0.21%) |
Nov 19, 2014 | 55.05 | 55.49 | 54.34 | 54.99 | 1,314,766 | -0.41(-0.75%) |
Nov 18, 2014 | 54.76 | 55.56 | 54.62 | 55.41 | 920,115 | +0.59(+1.08%) |
Nov 17, 2014 | 54.13 | 54.95 | 54.13 | 54.81 | 655,041 | +0.39(+0.72%) |
Nov 14, 2014 | 54.73 | 54.99 | 54.25 | 54.42 | 731,148 | -0.42(-0.77%) |
Nov 13, 2014 | 54.95 | 55.09 | 54.59 | 54.84 | 711,291 | -0.21(-0.38%) |
Nov 12, 2014 | 54.60 | 55.18 | 54.39 | 55.05 | 623,179 | +0.28(+0.51%) |
Nov 11, 2014 | 55.46 | 55.51 | 54.64 | 54.77 | 766,897 | -0.72(-1.30%) |
Nov 10, 2014 | 55.01 | 55.52 | 54.74 | 55.50 | 847,995 | +0.62(+1.12%) |
Nov 07, 2014 | 54.65 | 55.10 | 54.36 | 54.88 | 896,129 | +0.49(+0.90%) |
Nov 06, 2014 | 54.61 | 54.95 | 53.99 | 54.39 | 973,416 | -0.08(-0.14%) |
Nov 05, 2014 | 55.02 | 55.02 | 54.16 | 54.47 | 1,154,989 | -0.01(-0.01%) |
Nov 04, 2014 | 53.93 | 54.80 | 53.58 | 54.47 | 1,843,046 | +0.44(+0.82%) |
Nov 03, 2014 | 54.33 | 54.50 | 53.78 | 54.03 | 1,060,859 | -0.23(-0.43%) |
Oct 31, 2014 | 54.25 | 54.39 | 53.66 | 54.26 | 1,113,991 | +0.76(+1.42%) |
Oct 30, 2014 | 52.43 | 54.38 | 52.13 | 53.50 | 2,585,667 | +0.90(+1.72%) |
Oct 29, 2014 | 52.99 | 53.25 | 51.92 | 52.60 | 985,250 | -0.45(-0.85%) |
Oct 28, 2014 | 52.06 | 53.09 | 51.90 | 53.05 | 1,007,525 | +1.18(+2.28%) |
Oct 27, 2014 | 52.07 | 52.46 | 52.46 | 51.87 | 1,233,935 | -0.59(-1.12%) |
Oct 24, 2014 | 52.21 | 52.49 | 51.33 | 52.46 | 1,293,315 | +0.16(+0.30%) |
Oct 23, 2014 | 51.32 | 52.89 | 51.30 | 52.30 | 2,065,359 | +1.57(+3.10%) |
Oct 22, 2014 | 52.35 | 52.61 | 50.60 | 50.72 | 2,924,369 | -1.32(-2.53%) |
Oct 21, 2014 | 47.78 | 52.24 | 47.06 | 52.04 | 6,091,515 | +4.55(+9.57%) |
Oct 20, 2014 | 46.95 | 47.59 | 46.83 | 47.49 | 2,378,683 | +0.56(+1.19%) |
Oct 17, 2014 | 46.89 | 47.90 | 46.67 | 46.94 | 2,548,400 | +0.09(+0.19%) |
Oct 16, 2014 | 45.01 | 47.00 | 44.83 | 46.85 | 3,058,544 | +1.93(+4.29%) |
Oct 15, 2014 | 43.63 | 45.00 | 42.96 | 44.92 | 4,176,122 | +0.80(+1.81%) |
Oct 14, 2014 | 44.48 | 44.75 | 43.85 | 44.12 | 2,226,456 | -0.16(-0.36%) |
Oct 13, 2014 | 45.67 | 45.83 | 44.26 | 44.28 | 1,812,127 | -1.46(-3.19%) |
Oct 10, 2014 | 46.74 | 47.15 | 45.72 | 45.74 | 2,052,635 | -0.92(-1.97%) |
Oct 09, 2014 | 48.04 | 48.04 | 46.57 | 46.66 | 2,098,745 | -1.31(-2.73%) |
Oct 08, 2014 | 47.27 | 48.03 | 46.61 | 47.97 | 1,477,872 | +0.82(+1.74%) |
Oct 07, 2014 | 47.43 | 47.98 | 47.15 | 47.15 | 1,476,924 | -0.32(-0.68%) |
Oct 06, 2014 | 48.26 | 48.37 | 47.18 | 47.47 | 1,869,247 | -0.53(-1.11%) |
Oct 03, 2014 | 47.31 | 48.16 | 47.19 | 48.01 | 1,991,670 | +1.11(+2.36%) |
Oct 02, 2014 | 47.30 | 47.36 | 46.66 | 46.90 | 1,742,780 | -0.47(-0.99%) |
Oct 01, 2014 | 47.95 | 47.95 | 47.21 | 47.37 | 1,828,946 | -0.68(-1.41%) |
Sep 30, 2014 | 48.71 | 48.79 | 48.02 | 48.04 | 895,951 | -0.78(-1.60%) |
Sep 29, 2014 | 48.50 | 49.14 | 48.20 | 48.83 | 1,152,791 | +0.05(+0.09%) |
Sep 26, 2014 | 48.04 | 48.82 | 47.94 | 48.78 | 1,832,015 | +1.17(+2.45%) |
Sep 25, 2014 | 48.03 | 48.33 | 47.51 | 47.62 | 1,027,521 | -0.75(-1.54%) |
Sep 24, 2014 | 48.62 | 48.66 | 47.90 | 48.36 | 2,485,004 | -0.08(-0.16%) |
Sep 23, 2014 | 49.08 | 49.17 | 48.40 | 48.44 | 1,173,447 | -0.55(-1.12%) |
Sep 22, 2014 | 49.29 | 49.78 | 48.95 | 48.99 | 1,160,490 | -0.25(-0.50%) |
Sep 19, 2014 | 49.22 | 49.50 | 48.94 | 49.23 | 1,616,360 | +0.02(+0.05%) |
Sep 18, 2014 | 49.74 | 49.74 | 49.05 | 49.21 | 887,640 | -0.12(-0.24%) |
Sep 17, 2014 | 50.20 | 50.23 | 48.87 | 49.33 | 1,995,633 | -0.91(-1.81%) |
Sep 16, 2014 | 50.60 | 50.68 | 50.12 | 50.24 | 1,451,976 | -0.45(-0.89%) |
Sep 15, 2014 | 51.10 | 51.15 | 50.33 | 50.69 | 1,078,979 | -0.29(-0.58%) |
Sep 12, 2014 | 52.29 | 52.29 | 50.88 | 50.99 | 1,013,673 | -1.20(-2.29%) |
Sep 11, 2014 | 51.33 | 52.61 | 51.08 | 52.18 | 1,455,557 | +0.76(+1.48%) |
Sep 10, 2014 | 51.96 | 52.12 | 50.95 | 51.42 | 846,624 | -0.38(-0.74%) |
Sep 09, 2014 | 52.29 | 52.69 | 51.77 | 51.81 | 1,641,199 | -0.66(-1.26%) |
Sep 08, 2014 | 52.74 | 53.09 | 52.29 | 52.46 | 790,238 | -0.26(-0.50%) |
Sep 05, 2014 | 52.59 | 52.73 | 52.02 | 52.73 | 714,810 | +0.12(+0.23%) |
Sep 04, 2014 | 52.39 | 52.83 | 52.21 | 52.61 | 2,376,980 | +0.45(+0.86%) |
Sep 03, 2014 | 51.57 | 52.17 | 51.45 | 52.16 | 1,529,083 | +0.72(+1.40%) |