Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 59.69 | 59.83 | 59.58 | 59.59 | 19,767 | -0.23(-0.38%) |
Nov 26, 2014 | 59.66 | 59.81 | 59.81 | 59.81 | 30,290 | +0.19(+0.31%) |
Nov 25, 2014 | 59.72 | 59.77 | 59.56 | 59.63 | 55,445 | -0.03(-0.05%) |
Nov 24, 2014 | 59.62 | 59.67 | 59.57 | 59.66 | 34,534 | +0.20(+0.34%) |
Nov 21, 2014 | 59.78 | 59.80 | 59.32 | 59.46 | 49,185 | +0.30(+0.51%) |
Nov 20, 2014 | 58.82 | 59.20 | 58.82 | 59.16 | 45,818 | +0.08(+0.13%) |
Nov 19, 2014 | 59.20 | 59.20 | 58.84 | 59.08 | 57,321 | -0.08(-0.14%) |
Nov 18, 2014 | 58.85 | 59.31 | 58.85 | 59.16 | 37,168 | +0.29(+0.50%) |
Nov 17, 2014 | 58.61 | 58.89 | 58.61 | 58.87 | 63,123 | +0.07(+0.11%) |
Nov 14, 2014 | 58.79 | 58.89 | 58.73 | 58.80 | 44,393 | +0.04(+0.07%) |
Nov 13, 2014 | 58.83 | 58.98 | 58.55 | 58.76 | 29,270 | +0.01(+0.03%) |
Nov 12, 2014 | 58.57 | 58.78 | 58.57 | 58.75 | 63,186 | -0.01(-0.01%) |
Nov 11, 2014 | 58.73 | 58.81 | 58.66 | 58.75 | 32,459 | +0.04(+0.07%) |
Nov 10, 2014 | 58.55 | 58.72 | 58.47 | 58.71 | 56,565 | +0.19(+0.33%) |
Nov 07, 2014 | 58.50 | 58.59 | 58.34 | 58.52 | 43,162 | +0.03(+0.05%) |
Nov 06, 2014 | 58.22 | 58.49 | 58.10 | 58.49 | 72,428 | +0.24(+0.41%) |
Nov 05, 2014 | 58.33 | 58.33 | 58.03 | 58.25 | 154,206 | +0.32(+0.55%) |
Nov 04, 2014 | 57.94 | 58.04 | 57.66 | 57.93 | 77,340 | -0.18(-0.30%) |
Nov 03, 2014 | 58.19 | 58.27 | 58.00 | 58.10 | 76,335 | +0.02(+0.03%) |
Oct 31, 2014 | 58.18 | 58.18 | 57.86 | 58.09 | 82,415 | +0.63(+1.10%) |
Oct 30, 2014 | 56.98 | 57.58 | 56.90 | 57.46 | 71,568 | +0.40(+0.69%) |
Oct 29, 2014 | 57.22 | 57.22 | 56.73 | 57.06 | 85,973 | -0.06(-0.10%) |
Oct 28, 2014 | 56.75 | 57.12 | 56.71 | 57.12 | 90,462 | +0.63(+1.12%) |
Oct 27, 2014 | 56.41 | 56.60 | 56.60 | 56.49 | 54,235 | -0.11(-0.19%) |
Oct 24, 2014 | 56.31 | 56.61 | 56.09 | 56.60 | 67,684 | +0.40(+0.70%) |
Oct 23, 2014 | 56.13 | 56.46 | 56.00 | 56.20 | 50,191 | +0.67(+1.20%) |
Oct 22, 2014 | 56.02 | 56.16 | 55.53 | 55.54 | 53,401 | -0.39(-0.69%) |
Oct 21, 2014 | 55.28 | 55.92 | 55.24 | 55.92 | 116,386 | +1.05(+1.92%) |
Oct 20, 2014 | 54.29 | 54.88 | 54.29 | 54.87 | 140,302 | +0.49(+0.90%) |
Oct 17, 2014 | 54.29 | 54.71 | 54.09 | 54.38 | 128,117 | +0.71(+1.32%) |
Oct 16, 2014 | 52.84 | 54.05 | 52.78 | 53.68 | 147,393 | -0.04(-0.08%) |
Oct 15, 2014 | 54.15 | 53.87 | 52.51 | 53.72 | 181,072 | -0.43(-0.79%) |
Oct 14, 2014 | 54.47 | 54.77 | 54.00 | 54.15 | 79,849 | +0.04(+0.08%) |
Oct 13, 2014 | 55.03 | 55.13 | 54.10 | 54.10 | 79,423 | -0.97(-1.76%) |
Oct 10, 2014 | 55.67 | 55.91 | 55.05 | 55.07 | 88,567 | -0.62(-1.12%) |
Oct 09, 2014 | 56.66 | 56.73 | 55.65 | 55.70 | 85,659 | -1.12(-1.97%) |
Oct 08, 2014 | 55.79 | 56.83 | 55.60 | 56.82 | 90,218 | +1.00(+1.79%) |
Oct 07, 2014 | 56.42 | 56.47 | 55.81 | 55.81 | 59,064 | -0.87(-1.53%) |
Oct 06, 2014 | 57.01 | 57.03 | 56.52 | 56.68 | 90,510 | -0.08(-0.13%) |
Oct 03, 2014 | 56.57 | 56.81 | 56.32 | 56.76 | 117,462 | +0.66(+1.19%) |
Oct 02, 2014 | 56.07 | 56.27 | 55.52 | 56.09 | 97,002 | -0.02(-0.03%) |
Oct 01, 2014 | 56.77 | 56.77 | 55.98 | 56.11 | 198,504 | -0.76(-1.33%) |
Sep 30, 2014 | 57.06 | 57.21 | 56.74 | 56.87 | 49,841 | -0.13(-0.22%) |
Sep 29, 2014 | 56.65 | 57.07 | 56.58 | 56.99 | 53,834 | -0.15(-0.27%) |
Sep 26, 2014 | 56.80 | 57.22 | 56.71 | 57.14 | 36,711 | +0.49(+0.86%) |
Sep 25, 2014 | 57.47 | 57.47 | 56.65 | 56.66 | 206,435 | -0.93(-1.62%) |
Sep 24, 2014 | 57.19 | 57.62 | 56.98 | 57.59 | 25,585 | +0.43(+0.75%) |
Sep 23, 2014 | 57.24 | 57.45 | 57.14 | 57.16 | 30,346 | -0.29(-0.51%) |
Sep 22, 2014 | 57.76 | 57.78 | 57.35 | 57.46 | 38,243 | -0.49(-0.85%) |
Sep 19, 2014 | 58.17 | 58.17 | 57.78 | 57.95 | 41,223 | +0.02(+0.04%) |
Sep 18, 2014 | 57.81 | 57.94 | 57.74 | 57.92 | 25,754 | +0.32(+0.56%) |
Sep 17, 2014 | 57.64 | 57.86 | 57.37 | 57.60 | 32,028 | +0.05(+0.08%) |
Sep 16, 2014 | 57.01 | 57.61 | 56.95 | 57.55 | 21,795 | +0.48(+0.84%) |
Sep 15, 2014 | 57.18 | 57.19 | 56.96 | 57.08 | 45,009 | -0.07(-0.12%) |
Sep 12, 2014 | 57.36 | 57.36 | 57.01 | 57.14 | 85,913 | -0.33(-0.57%) |
Sep 11, 2014 | 57.23 | 57.47 | 57.13 | 57.47 | 91,870 | +0.06(+0.10%) |
Sep 10, 2014 | 57.22 | 57.43 | 57.06 | 57.41 | 38,096 | +0.24(+0.42%) |
Sep 09, 2014 | 57.50 | 57.53 | 57.11 | 57.17 | 32,818 | -0.34(-0.59%) |
Sep 08, 2014 | 57.57 | 57.67 | 57.36 | 57.51 | 25,898 | -0.15(-0.26%) |
Sep 05, 2014 | 57.44 | 57.66 | 57.28 | 57.66 | 40,607 | +0.29(+0.51%) |
Sep 04, 2014 | 57.60 | 57.76 | 57.27 | 57.37 | 32,885 | -0.11(-0.19%) |
Sep 03, 2014 | 57.77 | 57.77 | 57.44 | 57.48 | 31,078 | -0.05(-0.09%) |