Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 63.60 | 64.77 | 62.99 | 63.81 | 396,037 | +0.43(+0.69%) |
Nov 26, 2014 | 61.92 | 63.37 | 63.37 | 63.37 | 597,020 | +1.67(+2.70%) |
Nov 25, 2014 | 62.44 | 62.44 | 60.62 | 61.71 | 387,376 | -0.15(-0.25%) |
Nov 24, 2014 | 60.21 | 61.86 | 60.07 | 61.86 | 514,020 | +2.24(+3.76%) |
Nov 21, 2014 | 60.51 | 61.24 | 59.48 | 59.62 | 345,120 | +0.22(+0.37%) |
Nov 20, 2014 | 58.89 | 60.07 | 58.36 | 59.40 | 158,018 | -0.02(-0.03%) |
Nov 19, 2014 | 59.72 | 60.51 | 58.69 | 59.41 | 249,687 | -0.38(-0.63%) |
Nov 18, 2014 | 57.94 | 60.03 | 57.69 | 59.79 | 371,213 | +2.35(+4.10%) |
Nov 17, 2014 | 56.84 | 58.75 | 56.72 | 57.44 | 332,803 | +0.32(+0.56%) |
Nov 14, 2014 | 59.23 | 59.44 | 56.24 | 57.12 | 604,536 | -2.34(-3.93%) |
Nov 13, 2014 | 60.32 | 61.19 | 58.94 | 59.46 | 532,647 | -0.88(-1.46%) |
Nov 12, 2014 | 59.68 | 60.57 | 59.23 | 60.34 | 286,211 | -0.09(-0.16%) |
Nov 11, 2014 | 60.42 | 60.99 | 59.44 | 60.43 | 362,708 | +0.45(+0.76%) |
Nov 10, 2014 | 58.63 | 59.98 | 57.94 | 59.98 | 613,999 | +1.98(+3.41%) |
Nov 07, 2014 | 59.15 | 59.31 | 56.57 | 58.00 | 579,157 | -1.18(-1.99%) |
Nov 06, 2014 | 57.89 | 59.28 | 57.53 | 59.18 | 491,708 | +1.79(+3.12%) |
Nov 05, 2014 | 60.74 | 60.74 | 56.99 | 57.39 | 675,834 | -1.86(-3.14%) |
Nov 04, 2014 | 59.68 | 60.35 | 58.54 | 59.24 | 541,154 | -1.27(-2.10%) |
Nov 03, 2014 | 60.55 | 61.57 | 59.84 | 60.52 | 509,693 | -0.08(-0.14%) |
Oct 31, 2014 | 62.05 | 63.20 | 60.04 | 60.60 | 897,894 | -0.02(-0.03%) |
Oct 30, 2014 | 58.19 | 60.81 | 57.74 | 60.62 | 586,653 | +2.36(+4.05%) |
Oct 29, 2014 | 59.36 | 59.50 | 57.08 | 58.26 | 594,778 | -1.29(-2.17%) |
Oct 28, 2014 | 59.42 | 59.80 | 58.78 | 59.56 | 725,639 | +1.40(+2.41%) |
Oct 27, 2014 | 57.64 | 58.15 | 57.48 | 58.15 | 515,111 | +0.68(+1.18%) |
Oct 24, 2014 | 55.74 | 57.51 | 55.17 | 57.48 | 701,805 | +2.02(+3.64%) |
Oct 23, 2014 | 53.15 | 56.02 | 53.13 | 55.46 | 812,574 | +2.82(+5.35%) |
Oct 22, 2014 | 52.45 | 53.57 | 51.62 | 52.64 | 687,294 | -0.80(-1.50%) |
Oct 21, 2014 | 51.64 | 53.44 | 51.20 | 53.44 | 893,043 | +3.22(+6.40%) |
Oct 20, 2014 | 48.80 | 50.42 | 48.62 | 50.23 | 615,657 | +1.59(+3.28%) |
Oct 17, 2014 | 49.20 | 49.60 | 47.89 | 48.63 | 766,996 | +1.58(+3.37%) |
Oct 16, 2014 | 43.42 | 48.17 | 43.42 | 47.05 | 628,222 | +1.63(+3.58%) |
Oct 15, 2014 | 43.05 | 45.94 | 42.46 | 45.42 | 793,334 | +0.35(+0.79%) |
Oct 14, 2014 | 46.51 | 47.08 | 43.76 | 45.07 | 816,490 | -0.57(-1.25%) |
Oct 13, 2014 | 47.72 | 48.34 | 45.07 | 45.64 | 918,184 | -1.96(-4.11%) |
Oct 10, 2014 | 48.95 | 50.89 | 47.60 | 47.60 | 962,912 | -2.04(-4.11%) |
Oct 09, 2014 | 51.83 | 51.92 | 49.22 | 49.63 | 485,252 | -2.49(-4.77%) |
Oct 08, 2014 | 49.38 | 52.20 | 48.49 | 52.12 | 441,208 | +2.87(+5.82%) |
Oct 07, 2014 | 50.57 | 50.73 | 49.09 | 49.25 | 484,581 | -2.01(-3.92%) |
Oct 06, 2014 | 53.05 | 53.33 | 50.88 | 51.26 | 635,792 | -1.26(-2.40%) |
Oct 03, 2014 | 50.98 | 52.78 | 50.92 | 52.52 | 741,414 | +2.41(+4.80%) |
Oct 02, 2014 | 49.94 | 50.82 | 48.60 | 50.11 | 577,852 | -0.26(-0.53%) |
Oct 01, 2014 | 51.78 | 51.80 | 49.66 | 50.38 | 661,086 | -1.56(-3.00%) |
Sep 30, 2014 | 53.15 | 53.19 | 51.45 | 51.94 | 384,941 | -0.97(-1.84%) |
Sep 29, 2014 | 51.86 | 53.57 | 51.57 | 52.91 | 261,565 | -0.12(-0.24%) |
Sep 26, 2014 | 52.45 | 53.12 | 51.85 | 53.03 | 398,504 | +0.99(+1.91%) |
Sep 25, 2014 | 53.80 | 54.44 | 51.61 | 52.04 | 512,580 | -2.15(-3.96%) |
Sep 24, 2014 | 51.70 | 54.24 | 51.70 | 54.19 | 507,040 | +2.87(+5.59%) |
Sep 23, 2014 | 50.70 | 52.20 | 50.70 | 51.32 | 353,201 | -0.24(-0.46%) |
Sep 22, 2014 | 52.45 | 52.45 | 50.66 | 51.56 | 352,422 | -1.04(-1.98%) |
Sep 19, 2014 | 52.94 | 53.40 | 51.81 | 52.60 | 325,760 | +0.05(+0.10%) |
Sep 18, 2014 | 52.02 | 52.57 | 51.67 | 52.55 | 366,981 | +0.76(+1.48%) |
Sep 17, 2014 | 51.28 | 52.33 | 50.90 | 51.78 | 382,675 | +0.83(+1.64%) |
Sep 16, 2014 | 48.31 | 51.20 | 48.31 | 50.95 | 418,268 | +1.84(+3.74%) |
Sep 15, 2014 | 50.21 | 50.25 | 48.29 | 49.11 | 575,744 | -1.44(-2.85%) |
Sep 12, 2014 | 51.81 | 51.81 | 50.04 | 50.55 | 233,508 | -1.39(-2.67%) |
Sep 11, 2014 | 51.68 | 52.44 | 50.91 | 51.94 | 256,664 | -0.44(-0.85%) |
Sep 10, 2014 | 50.59 | 52.47 | 50.48 | 52.38 | 386,441 | +1.90(+3.76%) |
Sep 09, 2014 | 51.55 | 51.63 | 50.18 | 50.48 | 263,343 | -1.39(-2.69%) |
Sep 08, 2014 | 50.41 | 51.95 | 50.41 | 51.88 | 287,218 | +0.92(+1.81%) |
Sep 05, 2014 | 50.90 | 51.16 | 49.10 | 50.95 | 575,846 | -0.12(-0.24%) |
Sep 04, 2014 | 53.08 | 53.08 | 50.82 | 51.07 | 376,559 | -1.80(-3.40%) |
Sep 03, 2014 | 53.86 | 53.86 | 52.49 | 52.87 | 376,238 | -0.14(-0.26%) |