Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 57.53 | 57.53 | 55.17 | 55.29 | 1,197,408 | -4.92(-8.18%) |
Nov 26, 2014 | 60.49 | 60.21 | 60.21 | 60.21 | 659,572 | -0.63(-1.04%) |
Nov 25, 2014 | 59.16 | 61.00 | 59.10 | 60.84 | 1,038,545 | +1.60(+2.71%) |
Nov 24, 2014 | 59.75 | 59.97 | 58.59 | 59.24 | 1,125,447 | +0.09(+0.16%) |
Nov 21, 2014 | 60.05 | 60.36 | 58.45 | 59.15 | 1,231,751 | +0.45(+0.77%) |
Nov 20, 2014 | 58.16 | 59.31 | 57.68 | 58.69 | 1,204,314 | +1.00(+1.73%) |
Nov 19, 2014 | 59.85 | 59.91 | 57.35 | 57.70 | 1,617,242 | -2.34(-3.90%) |
Nov 18, 2014 | 59.28 | 60.08 | 58.69 | 60.03 | 1,794,396 | +1.14(+1.93%) |
Nov 17, 2014 | 58.12 | 59.31 | 57.29 | 58.90 | 1,230,398 | +0.22(+0.38%) |
Nov 14, 2014 | 54.98 | 58.76 | 54.73 | 58.68 | 1,613,889 | +3.23(+5.82%) |
Nov 13, 2014 | 56.33 | 56.99 | 55.14 | 55.45 | 727,202 | -0.83(-1.47%) |
Nov 12, 2014 | 56.76 | 56.96 | 55.05 | 56.28 | 1,308,501 | -0.10(-0.18%) |
Nov 11, 2014 | 54.69 | 57.47 | 54.64 | 56.38 | 1,525,959 | +1.87(+3.43%) |
Nov 10, 2014 | 56.44 | 56.47 | 54.20 | 54.51 | 1,433,720 | -2.95(-5.14%) |
Nov 07, 2014 | 55.55 | 57.62 | 55.32 | 57.46 | 1,795,813 | +2.32(+4.21%) |
Nov 06, 2014 | 53.05 | 56.75 | 52.90 | 55.14 | 2,611,360 | +4.65(+9.21%) |
Nov 05, 2014 | 50.36 | 52.38 | 49.84 | 50.49 | 2,492,651 | -0.50(-0.99%) |
Nov 04, 2014 | 51.98 | 52.05 | 50.73 | 51.00 | 1,300,120 | -0.89(-1.71%) |
Nov 03, 2014 | 51.35 | 52.12 | 50.32 | 51.88 | 1,489,735 | +2.20(+4.43%) |
Oct 31, 2014 | 50.08 | 50.69 | 49.50 | 49.68 | 2,688,023 | -1.32(-2.59%) |
Oct 30, 2014 | 52.93 | 52.94 | 50.97 | 51.00 | 2,520,006 | -3.00(-5.55%) |
Oct 29, 2014 | 55.80 | 56.21 | 53.91 | 54.00 | 1,177,172 | -1.43(-2.57%) |
Oct 28, 2014 | 55.09 | 55.59 | 54.59 | 55.42 | 598,303 | +1.40(+2.59%) |
Oct 27, 2014 | 54.52 | 55.21 | 53.98 | 54.02 | 848,143 | -1.19(-2.15%) |
Oct 24, 2014 | 55.92 | 55.95 | 54.71 | 55.21 | 1,163,077 | -1.58(-2.78%) |
Oct 23, 2014 | 56.23 | 57.26 | 55.54 | 56.79 | 926,725 | +0.09(+0.17%) |
Oct 22, 2014 | 57.49 | 57.52 | 56.67 | 56.70 | 802,137 | -1.76(-3.01%) |
Oct 21, 2014 | 59.15 | 59.62 | 58.28 | 58.45 | 426,320 | -0.05(-0.09%) |
Oct 20, 2014 | 58.03 | 58.65 | 57.52 | 58.51 | 601,720 | +1.38(+2.42%) |
Oct 17, 2014 | 59.35 | 59.35 | 57.07 | 57.12 | 998,320 | -1.95(-3.29%) |
Oct 16, 2014 | 59.02 | 60.33 | 58.78 | 59.07 | 1,019,117 | -0.73(-1.21%) |
Oct 15, 2014 | 58.89 | 60.25 | 58.85 | 59.79 | 1,764,122 | +0.82(+1.39%) |
Oct 14, 2014 | 59.18 | 59.82 | 58.80 | 58.98 | 884,535 | +0.32(+0.55%) |
Oct 13, 2014 | 59.53 | 60.52 | 58.61 | 58.65 | 1,169,928 | +2.07(+3.65%) |
Oct 10, 2014 | 57.56 | 58.98 | 56.34 | 56.59 | 1,203,849 | -2.04(-3.48%) |
Oct 09, 2014 | 59.71 | 60.08 | 57.62 | 58.63 | 1,878,055 | -0.86(-1.45%) |
Oct 08, 2014 | 56.55 | 59.85 | 55.01 | 59.49 | 1,815,688 | +3.31(+5.89%) |
Oct 07, 2014 | 58.12 | 58.19 | 56.06 | 56.18 | 1,044,734 | -1.20(-2.10%) |
Oct 06, 2014 | 56.72 | 57.52 | 56.36 | 57.38 | 891,149 | +1.31(+2.33%) |
Oct 03, 2014 | 55.90 | 56.48 | 55.48 | 56.07 | 2,294,741 | -1.61(-2.80%) |
Oct 02, 2014 | 57.44 | 58.38 | 57.18 | 57.69 | 1,587,610 | +0.37(+0.64%) |
Oct 01, 2014 | 57.56 | 58.23 | 57.18 | 57.32 | 1,255,697 | -0.37(-0.64%) |
Sep 30, 2014 | 57.87 | 58.45 | 57.48 | 57.69 | 741,434 | -0.48(-0.82%) |
Sep 29, 2014 | 58.75 | 58.99 | 58.15 | 58.16 | 600,729 | -0.09(-0.15%) |
Sep 26, 2014 | 58.88 | 58.92 | 57.96 | 58.25 | 964,748 | -1.05(-1.77%) |
Sep 25, 2014 | 58.41 | 59.56 | 57.97 | 59.30 | 996,374 | -0.42(-0.70%) |
Sep 24, 2014 | 60.85 | 60.89 | 59.52 | 59.72 | 1,107,391 | -1.17(-1.92%) |
Sep 23, 2014 | 60.22 | 61.15 | 60.04 | 60.89 | 1,000,967 | +1.63(+2.75%) |
Sep 22, 2014 | 60.24 | 60.32 | 59.27 | 59.26 | 894,356 | -0.87(-1.45%) |
Sep 19, 2014 | 61.64 | 61.65 | 59.95 | 60.13 | 1,693,606 | -1.80(-2.91%) |
Sep 18, 2014 | 62.39 | 62.51 | 61.58 | 61.93 | 730,818 | -0.42(-0.67%) |
Sep 17, 2014 | 63.67 | 63.78 | 62.21 | 62.35 | 745,477 | -1.50(-2.35%) |
Sep 16, 2014 | 63.40 | 64.41 | 62.88 | 63.85 | 1,190,419 | -0.49(-0.77%) |
Sep 15, 2014 | 64.63 | 64.72 | 63.89 | 64.34 | 692,957 | +0.00(+0.00%) |
Sep 12, 2014 | 64.54 | 64.79 | 63.98 | 64.34 | 726,485 | -1.08(-1.64%) |
Sep 11, 2014 | 64.54 | 65.55 | 64.30 | 65.42 | 807,996 | +0.46(+0.71%) |
Sep 10, 2014 | 65.01 | 65.43 | 64.64 | 64.96 | 543,227 | -0.52(-0.80%) |
Sep 09, 2014 | 64.08 | 65.86 | 64.00 | 65.48 | 931,399 | +0.63(+0.97%) |
Sep 08, 2014 | 65.78 | 65.87 | 64.45 | 64.85 | 943,248 | -1.96(-2.94%) |
Sep 05, 2014 | 66.72 | 66.88 | 65.74 | 66.81 | 820,838 | -0.44(-0.66%) |
Sep 04, 2014 | 69.29 | 69.61 | 67.01 | 67.25 | 703,836 | -2.11(-3.04%) |
Sep 03, 2014 | 69.40 | 69.78 | 69.29 | 69.36 | 513,163 | -0.59(-0.84%) |