Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 53.32 | 53.37 | 53.29 | 53.32 | 11,236 | +0.10(+0.19%) |
Nov 26, 2014 | 53.14 | 53.22 | 53.22 | 53.22 | 17,359 | +0.08(+0.16%) |
Nov 25, 2014 | 53.05 | 53.16 | 53.04 | 53.14 | 48,668 | +0.07(+0.14%) |
Nov 24, 2014 | 53.02 | 53.07 | 52.94 | 53.07 | 45,533 | +0.02(+0.03%) |
Nov 21, 2014 | 53.01 | 53.05 | 52.97 | 53.05 | 45,703 | +0.06(+0.11%) |
Nov 20, 2014 | 53.05 | 53.05 | 52.89 | 52.99 | 112,153 | +0.05(+0.09%) |
Nov 19, 2014 | 52.95 | 53.05 | 52.88 | 52.94 | 46,479 | -0.02(-0.05%) |
Nov 18, 2014 | 52.97 | 53.01 | 52.96 | 52.97 | 17,863 | +0.02(+0.05%) |
Nov 17, 2014 | 53.09 | 53.09 | 52.93 | 52.94 | 21,374 | -0.07(-0.12%) |
Nov 14, 2014 | 52.94 | 53.02 | 52.87 | 53.01 | 38,021 | +0.07(+0.12%) |
Nov 13, 2014 | 52.88 | 52.95 | 52.88 | 52.94 | 20,017 | +0.07(+0.14%) |
Nov 12, 2014 | 53.01 | 53.01 | 52.86 | 52.87 | 22,793 | -0.11(-0.20%) |
Nov 11, 2014 | 52.96 | 53.00 | 52.80 | 52.97 | 33,825 | +0.13(+0.25%) |
Nov 10, 2014 | 52.98 | 52.98 | 52.84 | 52.84 | 21,936 | -0.16(-0.31%) |
Nov 07, 2014 | 52.93 | 53.01 | 52.89 | 53.01 | 25,364 | +0.16(+0.31%) |
Nov 06, 2014 | 52.90 | 52.90 | 52.79 | 52.84 | 30,765 | -0.06(-0.11%) |
Nov 05, 2014 | 52.85 | 52.90 | 52.83 | 52.90 | 33,318 | -0.01(-0.02%) |
Nov 04, 2014 | 52.93 | 52.95 | 52.85 | 52.91 | 114,839 | +0.04(+0.08%) |
Nov 03, 2014 | 52.83 | 52.89 | 52.73 | 52.87 | 102,015 | -0.07(-0.13%) |
Oct 31, 2014 | 52.98 | 52.98 | 52.90 | 52.94 | 42,406 | -0.04(-0.08%) |
Oct 30, 2014 | 53.00 | 53.04 | 52.95 | 52.98 | 56,056 | +0.06(+0.11%) |
Oct 29, 2014 | 53.09 | 53.09 | 52.78 | 52.92 | 58,722 | -0.19(-0.36%) |
Oct 28, 2014 | 53.16 | 53.16 | 53.09 | 53.11 | 61,498 | -0.07(-0.12%) |
Oct 27, 2014 | 53.18 | 53.20 | 53.14 | 53.18 | 105,703 | +0.03(+0.06%) |
Oct 24, 2014 | 53.17 | 53.19 | 53.08 | 53.14 | 14,019 | +0.02(+0.04%) |
Oct 23, 2014 | 53.16 | 53.16 | 53.07 | 53.12 | 71,033 | -0.12(-0.22%) |
Oct 22, 2014 | 53.23 | 53.26 | 53.17 | 53.24 | 21,733 | -0.05(-0.09%) |
Oct 21, 2014 | 53.27 | 53.33 | 53.23 | 53.29 | 54,057 | -0.04(-0.07%) |
Oct 20, 2014 | 53.32 | 53.37 | 53.29 | 53.33 | 68,974 | +0.07(+0.13%) |
Oct 17, 2014 | 53.31 | 53.33 | 53.23 | 53.26 | 21,617 | -0.08(-0.15%) |
Oct 16, 2014 | 53.71 | 53.71 | 53.30 | 53.34 | 101,610 | -0.13(-0.25%) |
Oct 15, 2014 | 53.73 | 54.02 | 53.43 | 53.47 | 46,590 | +0.22(+0.42%) |
Oct 14, 2014 | 53.27 | 53.27 | 53.18 | 53.25 | 55,921 | +0.05(+0.09%) |
Oct 13, 2014 | 53.16 | 53.22 | 53.03 | 53.20 | 46,019 | +0.18(+0.34%) |
Oct 10, 2014 | 52.97 | 53.02 | 52.91 | 53.02 | 44,260 | +0.10(+0.19%) |
Oct 09, 2014 | 52.95 | 53.00 | 52.88 | 52.92 | 68,320 | -0.06(-0.11%) |
Oct 08, 2014 | 52.82 | 52.98 | 52.70 | 52.98 | 43,251 | +0.19(+0.36%) |
Oct 07, 2014 | 52.71 | 52.79 | 52.67 | 52.79 | 52,288 | +0.21(+0.39%) |
Oct 06, 2014 | 52.55 | 52.65 | 52.53 | 52.58 | 26,453 | +0.07(+0.13%) |
Oct 03, 2014 | 52.47 | 52.52 | 52.41 | 52.52 | 15,101 | -0.05(-0.10%) |
Oct 02, 2014 | 52.61 | 52.69 | 52.56 | 52.57 | 68,370 | -0.09(-0.18%) |
Oct 01, 2014 | 52.49 | 52.67 | 52.49 | 52.67 | 83,775 | +0.29(+0.56%) |
Sep 30, 2014 | 52.37 | 52.41 | 52.32 | 52.37 | 20,039 | -0.02(-0.05%) |
Sep 29, 2014 | 52.41 | 52.42 | 52.37 | 52.40 | 26,735 | +0.11(+0.20%) |
Sep 26, 2014 | 52.33 | 52.33 | 52.25 | 52.29 | 17,111 | -0.09(-0.17%) |
Sep 25, 2014 | 52.30 | 52.38 | 52.30 | 52.38 | 14,791 | +0.15(+0.29%) |
Sep 24, 2014 | 52.27 | 52.30 | 52.20 | 52.23 | 11,924 | -0.07(-0.13%) |
Sep 23, 2014 | 52.29 | 52.33 | 52.24 | 52.30 | 41,204 | +0.04(+0.08%) |
Sep 22, 2014 | 52.22 | 52.26 | 52.19 | 52.26 | 7,898 | +0.11(+0.20%) |
Sep 19, 2014 | 52.16 | 52.16 | 52.10 | 52.15 | 13,418 | +0.06(+0.12%) |
Sep 18, 2014 | 52.08 | 52.11 | 52.06 | 52.09 | 10,934 | -0.04(-0.07%) |
Sep 17, 2014 | 52.25 | 52.34 | 52.13 | 52.13 | 64,866 | -0.11(-0.21%) |
Sep 16, 2014 | 52.25 | 52.31 | 52.23 | 52.24 | 33,701 | +0.03(+0.05%) |
Sep 15, 2014 | 52.24 | 52.24 | 52.19 | 52.21 | 29,873 | +0.07(+0.13%) |
Sep 12, 2014 | 52.19 | 52.21 | 52.14 | 52.14 | 17,397 | -0.09(-0.17%) |
Sep 11, 2014 | 52.31 | 52.32 | 52.23 | 52.23 | 12,260 | -0.03(-0.05%) |
Sep 10, 2014 | 52.24 | 52.30 | 52.24 | 52.26 | 150,967 | -0.08(-0.16%) |
Sep 09, 2014 | 52.35 | 52.37 | 52.29 | 52.34 | 213,678 | -0.08(-0.16%) |
Sep 08, 2014 | 52.48 | 52.56 | 52.39 | 52.42 | 24,077 | -0.04(-0.08%) |
Sep 05, 2014 | 52.55 | 52.57 | 52.46 | 52.46 | 30,864 | +0.01(+0.02%) |
Sep 04, 2014 | 52.56 | 52.56 | 52.41 | 52.46 | 20,135 | -0.07(-0.13%) |
Sep 03, 2014 | 52.47 | 52.55 | 52.42 | 52.52 | 43,740 | +0.01(+0.02%) |