Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 54.86 | 55.10 | 54.54 | 54.62 | 144,164 | -0.02(-0.03%) |
Nov 26, 2014 | 54.65 | 54.64 | 54.64 | 54.64 | 278,000 | +0.12(+0.21%) |
Nov 25, 2014 | 54.77 | 54.82 | 54.19 | 54.53 | 272,256 | -0.04(-0.08%) |
Nov 24, 2014 | 54.49 | 54.69 | 54.00 | 54.57 | 305,292 | +0.43(+0.80%) |
Nov 21, 2014 | 54.42 | 54.42 | 53.83 | 54.14 | 245,418 | +0.20(+0.38%) |
Nov 20, 2014 | 53.33 | 54.08 | 53.33 | 53.93 | 250,103 | +0.24(+0.45%) |
Nov 19, 2014 | 53.83 | 53.83 | 53.13 | 53.69 | 381,663 | -0.04(-0.07%) |
Nov 18, 2014 | 53.61 | 54.08 | 53.51 | 53.73 | 386,127 | +0.33(+0.61%) |
Nov 17, 2014 | 53.44 | 53.84 | 53.28 | 53.40 | 323,555 | +0.04(+0.07%) |
Nov 14, 2014 | 53.71 | 54.23 | 53.33 | 53.37 | 339,078 | -0.21(-0.40%) |
Nov 13, 2014 | 53.98 | 54.09 | 53.44 | 53.58 | 334,717 | -0.29(-0.54%) |
Nov 12, 2014 | 53.73 | 54.00 | 53.52 | 53.87 | 367,041 | -0.01(-0.02%) |
Nov 11, 2014 | 54.00 | 54.00 | 53.46 | 53.88 | 236,654 | -0.04(-0.08%) |
Nov 10, 2014 | 53.53 | 53.97 | 53.35 | 53.92 | 240,796 | +0.52(+0.98%) |
Nov 07, 2014 | 54.10 | 54.10 | 53.27 | 53.40 | 409,782 | -0.70(-1.29%) |
Nov 06, 2014 | 54.02 | 54.37 | 53.77 | 54.10 | 318,049 | -0.03(-0.05%) |
Nov 05, 2014 | 53.61 | 54.91 | 52.81 | 54.13 | 402,730 | +0.92(+1.73%) |
Nov 04, 2014 | 53.20 | 53.35 | 52.69 | 53.21 | 591,017 | +0.07(+0.13%) |
Nov 03, 2014 | 53.26 | 53.36 | 52.89 | 53.14 | 525,373 | +0.16(+0.30%) |
Oct 31, 2014 | 53.14 | 53.18 | 52.45 | 52.98 | 377,590 | +0.43(+0.83%) |
Oct 30, 2014 | 52.03 | 52.58 | 51.84 | 52.54 | 258,454 | +0.50(+0.97%) |
Oct 29, 2014 | 52.11 | 52.47 | 51.55 | 52.04 | 340,781 | -0.12(-0.24%) |
Oct 28, 2014 | 51.37 | 52.19 | 51.01 | 52.16 | 288,139 | +1.19(+2.33%) |
Oct 27, 2014 | 51.00 | 51.00 | 50.49 | 50.98 | 298,347 | -0.03(-0.05%) |
Oct 24, 2014 | 50.75 | 51.14 | 50.07 | 51.00 | 287,422 | +0.43(+0.86%) |
Oct 23, 2014 | 50.47 | 50.83 | 50.39 | 50.57 | 398,012 | +0.57(+1.13%) |
Oct 22, 2014 | 49.98 | 50.47 | 49.62 | 50.00 | 521,504 | +0.20(+0.41%) |
Oct 21, 2014 | 48.80 | 50.05 | 47.88 | 49.80 | 483,555 | +1.26(+2.60%) |
Oct 20, 2014 | 48.22 | 48.55 | 47.85 | 48.54 | 260,165 | +0.14(+0.28%) |
Oct 17, 2014 | 48.58 | 48.60 | 48.17 | 48.40 | 301,260 | +0.30(+0.63%) |
Oct 16, 2014 | 47.11 | 48.25 | 47.08 | 48.10 | 811,622 | +0.27(+0.56%) |
Oct 15, 2014 | 46.06 | 47.89 | 45.93 | 47.83 | 838,586 | +1.08(+2.31%) |
Oct 14, 2014 | 46.94 | 47.75 | 46.50 | 46.75 | 476,847 | +0.02(+0.04%) |
Oct 13, 2014 | 47.33 | 47.65 | 46.65 | 46.73 | 455,394 | -0.68(-1.44%) |
Oct 10, 2014 | 48.32 | 48.70 | 47.40 | 47.42 | 418,229 | -1.05(-2.16%) |
Oct 09, 2014 | 49.51 | 49.66 | 48.45 | 48.46 | 509,811 | -1.29(-2.60%) |
Oct 08, 2014 | 48.94 | 49.85 | 48.69 | 49.75 | 390,450 | +0.73(+1.50%) |
Oct 07, 2014 | 49.45 | 49.55 | 49.02 | 49.02 | 281,900 | -0.62(-1.25%) |
Oct 06, 2014 | 49.93 | 50.00 | 49.59 | 49.64 | 286,735 | -0.12(-0.25%) |
Oct 03, 2014 | 49.60 | 49.99 | 49.52 | 49.76 | 310,289 | +0.41(+0.83%) |
Oct 02, 2014 | 49.02 | 49.50 | 48.82 | 49.35 | 393,512 | +0.28(+0.58%) |
Oct 01, 2014 | 49.28 | 49.43 | 48.81 | 49.07 | 592,255 | -0.22(-0.45%) |
Sep 30, 2014 | 49.58 | 49.66 | 49.20 | 49.29 | 337,302 | -0.34(-0.68%) |
Sep 29, 2014 | 48.63 | 49.66 | 48.51 | 49.63 | 407,000 | +0.47(+0.96%) |
Sep 26, 2014 | 49.19 | 49.22 | 48.91 | 49.16 | 313,911 | +0.02(+0.04%) |
Sep 25, 2014 | 50.06 | 50.33 | 49.12 | 49.13 | 317,969 | -1.15(-2.29%) |
Sep 24, 2014 | 49.60 | 50.39 | 49.45 | 50.28 | 261,442 | +0.58(+1.18%) |
Sep 23, 2014 | 49.90 | 50.27 | 49.66 | 49.70 | 248,549 | -0.42(-0.83%) |
Sep 22, 2014 | 50.85 | 50.85 | 50.12 | 50.12 | 248,844 | -0.83(-1.63%) |
Sep 19, 2014 | 51.21 | 51.45 | 50.67 | 50.95 | 894,209 | -0.25(-0.48%) |
Sep 18, 2014 | 51.06 | 51.22 | 50.94 | 51.20 | 183,821 | +0.21(+0.42%) |
Sep 17, 2014 | 51.14 | 51.23 | 50.78 | 50.98 | 189,291 | -0.22(-0.43%) |
Sep 16, 2014 | 50.87 | 51.33 | 50.62 | 51.21 | 339,034 | +0.24(+0.47%) |
Sep 15, 2014 | 51.37 | 51.58 | 50.90 | 50.97 | 303,292 | -0.35(-0.67%) |
Sep 12, 2014 | 51.54 | 51.54 | 51.01 | 51.31 | 378,530 | -0.23(-0.45%) |
Sep 11, 2014 | 51.38 | 51.63 | 51.37 | 51.54 | 354,748 | -0.12(-0.24%) |
Sep 10, 2014 | 51.30 | 51.72 | 51.21 | 51.67 | 254,162 | +0.42(+0.81%) |
Sep 09, 2014 | 51.21 | 51.46 | 50.90 | 51.25 | 452,192 | -0.10(-0.19%) |
Sep 08, 2014 | 51.19 | 51.44 | 50.94 | 51.35 | 533,313 | -0.05(-0.10%) |
Sep 05, 2014 | 51.46 | 51.66 | 51.21 | 51.40 | 404,079 | +0.00(+0.00%) |
Sep 04, 2014 | 51.37 | 51.77 | 51.37 | 51.40 | 449,093 | -0.03(-0.05%) |
Sep 03, 2014 | 51.37 | 51.55 | 51.14 | 51.43 | 401,412 | +0.14(+0.28%) |