Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 58.38 | 58.49 | 55.83 | 56.00 | 674,100 | -2.36(-4.04%) |
Nov 26, 2014 | 58.55 | 58.36 | 58.36 | 58.36 | 393,826 | -0.10(-0.18%) |
Nov 25, 2014 | 58.62 | 59.14 | 58.11 | 58.46 | 668,478 | -0.03(-0.05%) |
Nov 24, 2014 | 58.24 | 58.86 | 58.01 | 58.49 | 664,102 | +0.37(+0.63%) |
Nov 21, 2014 | 59.21 | 59.34 | 58.12 | 58.13 | 324,032 | -0.64(-1.09%) |
Nov 20, 2014 | 58.27 | 58.78 | 58.16 | 58.77 | 216,787 | +0.22(+0.37%) |
Nov 19, 2014 | 58.89 | 58.94 | 58.22 | 58.55 | 539,725 | -0.47(-0.80%) |
Nov 18, 2014 | 59.60 | 59.72 | 58.96 | 59.02 | 471,421 | -0.50(-0.84%) |
Nov 17, 2014 | 59.70 | 60.00 | 59.30 | 59.52 | 509,708 | -0.13(-0.22%) |
Nov 14, 2014 | 59.97 | 60.34 | 59.62 | 59.65 | 330,994 | -0.31(-0.52%) |
Nov 13, 2014 | 60.76 | 60.94 | 59.82 | 59.97 | 545,352 | -0.89(-1.47%) |
Nov 12, 2014 | 59.91 | 60.96 | 59.91 | 60.86 | 425,537 | +0.64(+1.06%) |
Nov 11, 2014 | 60.61 | 60.94 | 60.10 | 60.22 | 269,738 | -0.47(-0.77%) |
Nov 10, 2014 | 60.35 | 61.11 | 60.13 | 60.69 | 371,100 | +0.23(+0.38%) |
Nov 07, 2014 | 60.03 | 60.55 | 59.63 | 60.46 | 401,520 | +0.45(+0.75%) |
Nov 06, 2014 | 59.80 | 60.04 | 59.46 | 60.01 | 423,862 | +0.22(+0.36%) |
Nov 05, 2014 | 60.18 | 60.19 | 59.56 | 59.80 | 370,358 | +0.12(+0.20%) |
Nov 04, 2014 | 59.74 | 59.82 | 59.15 | 59.68 | 562,195 | -0.08(-0.14%) |
Nov 03, 2014 | 60.19 | 60.64 | 59.62 | 59.76 | 557,976 | -0.46(-0.77%) |
Oct 31, 2014 | 60.20 | 60.68 | 60.06 | 60.22 | 588,004 | +0.55(+0.92%) |
Oct 30, 2014 | 59.44 | 59.89 | 59.10 | 59.67 | 395,721 | +0.25(+0.43%) |
Oct 29, 2014 | 58.81 | 59.52 | 58.10 | 59.42 | 645,683 | +0.60(+1.03%) |
Oct 28, 2014 | 57.98 | 58.87 | 57.81 | 58.81 | 565,745 | +1.04(+1.79%) |
Oct 27, 2014 | 57.39 | 57.79 | 57.52 | 57.78 | 526,396 | +0.25(+0.44%) |
Oct 24, 2014 | 57.31 | 57.81 | 57.18 | 57.52 | 307,176 | +0.31(+0.53%) |
Oct 23, 2014 | 57.28 | 57.72 | 56.79 | 57.22 | 390,508 | +0.60(+1.07%) |
Oct 22, 2014 | 56.60 | 57.46 | 56.31 | 56.61 | 408,595 | +0.09(+0.16%) |
Oct 21, 2014 | 55.81 | 56.67 | 55.70 | 56.52 | 386,834 | +1.10(+1.99%) |
Oct 20, 2014 | 54.94 | 55.62 | 54.71 | 55.42 | 387,146 | +0.42(+0.76%) |
Oct 17, 2014 | 54.84 | 55.21 | 54.48 | 55.00 | 1,156,307 | +0.47(+0.86%) |
Oct 16, 2014 | 53.48 | 54.72 | 53.12 | 54.53 | 839,805 | +1.02(+1.91%) |
Oct 15, 2014 | 54.74 | 54.98 | 53.29 | 53.51 | 730,908 | -2.19(-3.93%) |
Oct 14, 2014 | 55.75 | 56.23 | 55.46 | 55.70 | 528,462 | +0.20(+0.36%) |
Oct 13, 2014 | 55.17 | 55.85 | 55.04 | 55.50 | 575,589 | +0.23(+0.42%) |
Oct 10, 2014 | 55.83 | 56.31 | 55.26 | 55.27 | 386,905 | -0.45(-0.82%) |
Oct 09, 2014 | 56.64 | 56.70 | 55.71 | 55.73 | 564,892 | -1.03(-1.81%) |
Oct 08, 2014 | 55.99 | 56.85 | 55.85 | 56.75 | 469,368 | +0.92(+1.66%) |
Oct 07, 2014 | 56.37 | 56.44 | 55.80 | 55.83 | 456,089 | -0.85(-1.50%) |
Oct 06, 2014 | 57.35 | 57.50 | 56.48 | 56.68 | 455,737 | -0.39(-0.68%) |
Oct 03, 2014 | 57.34 | 57.67 | 56.98 | 57.07 | 449,297 | +0.54(+0.96%) |
Oct 02, 2014 | 56.12 | 56.96 | 55.77 | 56.52 | 668,714 | +0.19(+0.33%) |
Oct 01, 2014 | 57.21 | 57.28 | 56.09 | 56.34 | 762,563 | -0.68(-1.19%) |
Sep 30, 2014 | 57.48 | 57.73 | 56.85 | 57.02 | 457,244 | -0.39(-0.69%) |
Sep 29, 2014 | 57.22 | 57.58 | 57.03 | 57.41 | 494,822 | -0.25(-0.43%) |
Sep 26, 2014 | 57.77 | 58.10 | 57.25 | 57.66 | 482,073 | +0.12(+0.21%) |
Sep 25, 2014 | 58.33 | 58.33 | 57.32 | 57.54 | 434,571 | -0.77(-1.33%) |
Sep 24, 2014 | 58.36 | 58.42 | 57.68 | 58.31 | 398,055 | +0.10(+0.17%) |
Sep 23, 2014 | 58.87 | 59.10 | 58.21 | 58.22 | 422,172 | -0.74(-1.25%) |
Sep 22, 2014 | 59.75 | 59.89 | 58.92 | 58.95 | 349,177 | -0.92(-1.53%) |
Sep 19, 2014 | 60.60 | 60.91 | 59.87 | 59.87 | 972,239 | -0.40(-0.67%) |
Sep 18, 2014 | 60.00 | 60.88 | 59.59 | 60.27 | 358,354 | +0.56(+0.94%) |
Sep 17, 2014 | 59.39 | 60.28 | 59.30 | 59.71 | 284,695 | +0.28(+0.48%) |
Sep 16, 2014 | 59.66 | 60.26 | 59.35 | 59.43 | 416,736 | -0.34(-0.57%) |
Sep 15, 2014 | 60.00 | 60.16 | 59.66 | 59.77 | 311,481 | -0.28(-0.47%) |
Sep 12, 2014 | 59.52 | 60.33 | 59.52 | 60.06 | 434,304 | +0.55(+0.93%) |
Sep 11, 2014 | 59.36 | 59.57 | 59.03 | 59.50 | 342,081 | +0.03(+0.05%) |
Sep 10, 2014 | 58.68 | 59.60 | 58.68 | 59.47 | 219,524 | +0.79(+1.35%) |
Sep 09, 2014 | 59.00 | 59.10 | 58.49 | 58.68 | 269,129 | -0.40(-0.67%) |
Sep 08, 2014 | 59.08 | 59.32 | 58.65 | 59.08 | 337,546 | -0.05(-0.09%) |
Sep 05, 2014 | 58.67 | 59.27 | 58.22 | 59.13 | 374,750 | +0.33(+0.56%) |
Sep 04, 2014 | 58.89 | 59.33 | 58.63 | 58.80 | 213,791 | -0.04(-0.06%) |
Sep 03, 2014 | 59.28 | 59.45 | 58.70 | 58.84 | 267,284 | -0.25(-0.42%) |