Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 57.83 | 58.02 | 56.88 | 57.15 | 1,131,428 | -0.65(-1.12%) |
Nov 26, 2014 | 59.29 | 57.80 | 57.80 | 57.80 | 1,899,259 | -1.40(-2.36%) |
Nov 25, 2014 | 58.17 | 59.37 | 57.98 | 59.19 | 1,849,848 | +1.31(+2.27%) |
Nov 24, 2014 | 56.90 | 58.27 | 56.68 | 57.88 | 1,593,654 | +1.11(+1.96%) |
Nov 21, 2014 | 57.12 | 57.12 | 55.72 | 56.77 | 2,539,610 | +0.33(+0.59%) |
Nov 20, 2014 | 56.37 | 57.41 | 56.06 | 56.44 | 1,261,270 | -0.15(-0.27%) |
Nov 19, 2014 | 56.89 | 57.13 | 56.01 | 56.59 | 1,725,760 | -0.36(-0.63%) |
Nov 18, 2014 | 55.99 | 57.66 | 55.89 | 56.95 | 2,932,021 | +1.10(+1.97%) |
Nov 17, 2014 | 54.67 | 56.54 | 54.53 | 55.85 | 2,272,336 | +1.20(+2.19%) |
Nov 14, 2014 | 54.53 | 54.75 | 53.31 | 54.65 | 2,634,395 | -0.12(-0.23%) |
Nov 13, 2014 | 55.30 | 55.49 | 54.14 | 54.77 | 1,242,510 | -0.41(-0.74%) |
Nov 12, 2014 | 54.89 | 55.59 | 54.76 | 55.18 | 959,845 | +0.07(+0.12%) |
Nov 11, 2014 | 55.13 | 55.51 | 54.44 | 55.12 | 1,503,781 | +0.04(+0.07%) |
Nov 10, 2014 | 54.73 | 55.27 | 54.33 | 55.08 | 1,130,930 | +0.28(+0.52%) |
Nov 07, 2014 | 54.80 | 56.08 | 54.37 | 54.79 | 1,445,762 | +0.19(+0.35%) |
Nov 06, 2014 | 53.95 | 54.71 | 53.82 | 54.60 | 1,293,421 | +0.61(+1.13%) |
Nov 05, 2014 | 53.19 | 54.32 | 52.51 | 53.99 | 2,285,952 | +1.32(+2.51%) |
Nov 04, 2014 | 52.51 | 53.62 | 52.29 | 52.67 | 1,682,721 | -0.65(-1.21%) |
Nov 03, 2014 | 53.20 | 54.12 | 52.90 | 53.32 | 2,031,687 | +0.35(+0.66%) |
Oct 31, 2014 | 53.21 | 53.68 | 52.72 | 52.97 | 3,260,039 | +0.60(+1.14%) |
Oct 30, 2014 | 52.53 | 55.60 | 51.10 | 52.37 | 3,373,537 | -0.69(-1.31%) |
Oct 29, 2014 | 53.58 | 53.90 | 51.63 | 53.06 | 1,993,210 | -0.12(-0.23%) |
Oct 28, 2014 | 51.01 | 53.32 | 50.57 | 53.19 | 2,576,594 | +2.25(+4.42%) |
Oct 27, 2014 | 50.59 | 51.13 | 50.96 | 50.94 | 2,070,476 | -0.03(-0.06%) |
Oct 24, 2014 | 50.45 | 51.13 | 49.79 | 50.96 | 2,138,021 | +1.13(+2.27%) |
Oct 23, 2014 | 50.18 | 50.71 | 49.46 | 49.83 | 1,229,003 | +0.52(+1.06%) |
Oct 22, 2014 | 51.67 | 51.70 | 48.98 | 49.31 | 2,727,103 | -2.57(-4.95%) |
Oct 21, 2014 | 49.87 | 53.03 | 49.87 | 51.88 | 3,371,405 | +2.55(+5.16%) |
Oct 20, 2014 | 47.72 | 49.36 | 47.44 | 49.33 | 2,174,380 | +1.99(+4.19%) |
Oct 17, 2014 | 49.06 | 49.96 | 46.89 | 47.34 | 3,646,106 | -1.42(-2.90%) |
Oct 16, 2014 | 45.87 | 50.29 | 45.75 | 48.76 | 4,321,902 | +1.25(+2.64%) |
Oct 15, 2014 | 44.60 | 48.25 | 43.71 | 47.51 | 5,578,660 | +1.90(+4.17%) |
Oct 14, 2014 | 44.50 | 46.46 | 43.77 | 45.61 | 3,581,525 | +1.31(+2.96%) |
Oct 13, 2014 | 46.21 | 46.41 | 43.65 | 44.29 | 4,994,259 | -2.28(-4.90%) |
Oct 10, 2014 | 47.51 | 48.22 | 46.48 | 46.57 | 2,463,624 | -0.93(-1.96%) |
Oct 09, 2014 | 48.17 | 49.29 | 47.12 | 47.51 | 2,583,739 | -1.19(-2.44%) |
Oct 08, 2014 | 47.24 | 49.22 | 45.96 | 48.69 | 6,481,314 | +1.20(+2.52%) |
Oct 07, 2014 | 49.42 | 49.50 | 47.19 | 47.50 | 7,503,212 | -2.29(-4.60%) |
Oct 06, 2014 | 51.30 | 51.37 | 49.65 | 49.79 | 4,284,624 | -1.52(-2.96%) |
Oct 03, 2014 | 50.88 | 51.61 | 50.76 | 51.31 | 3,238,661 | +0.77(+1.52%) |
Oct 02, 2014 | 50.55 | 51.17 | 49.57 | 50.54 | 4,417,968 | -0.09(-0.17%) |
Oct 01, 2014 | 51.57 | 52.10 | 48.63 | 50.62 | 8,184,490 | -1.53(-2.93%) |
Sep 30, 2014 | 56.06 | 56.75 | 51.42 | 52.15 | 9,300,967 | -3.90(-6.97%) |
Sep 29, 2014 | 56.02 | 56.58 | 55.70 | 56.06 | 1,377,914 | -0.52(-0.92%) |
Sep 26, 2014 | 56.23 | 56.91 | 56.00 | 56.58 | 1,414,975 | +0.42(+0.74%) |
Sep 25, 2014 | 58.45 | 58.61 | 56.02 | 56.16 | 1,763,188 | -2.39(-4.09%) |
Sep 24, 2014 | 58.01 | 58.78 | 58.01 | 58.56 | 1,486,325 | +0.60(+1.03%) |
Sep 23, 2014 | 58.34 | 58.97 | 57.75 | 57.96 | 1,112,151 | -0.60(-1.02%) |
Sep 22, 2014 | 60.17 | 60.32 | 58.08 | 58.56 | 1,375,652 | -1.63(-2.72%) |
Sep 19, 2014 | 61.03 | 61.54 | 60.19 | 60.19 | 2,012,534 | -0.62(-1.02%) |
Sep 18, 2014 | 61.13 | 61.40 | 60.65 | 60.81 | 920,858 | -0.29(-0.47%) |
Sep 17, 2014 | 59.73 | 61.41 | 59.73 | 61.09 | 1,505,262 | +1.56(+2.62%) |
Sep 16, 2014 | 57.54 | 59.95 | 57.54 | 59.53 | 1,485,402 | -0.63(-1.04%) |
Sep 15, 2014 | 60.43 | 60.63 | 59.15 | 60.16 | 1,138,515 | -0.23(-0.38%) |
Sep 12, 2014 | 60.45 | 60.81 | 59.89 | 60.39 | 1,555,334 | +0.25(+0.41%) |
Sep 11, 2014 | 59.76 | 60.83 | 59.63 | 60.14 | 1,355,716 | -0.07(-0.11%) |
Sep 10, 2014 | 60.76 | 60.78 | 59.69 | 60.21 | 2,249,854 | -0.48(-0.80%) |
Sep 09, 2014 | 61.65 | 61.74 | 60.35 | 60.69 | 1,614,955 | -0.96(-1.56%) |
Sep 08, 2014 | 62.98 | 63.52 | 61.61 | 61.65 | 1,692,378 | -1.32(-2.10%) |
Sep 05, 2014 | 62.18 | 63.32 | 62.04 | 62.97 | 1,197,725 | +0.57(+0.91%) |
Sep 04, 2014 | 62.68 | 63.88 | 62.52 | 62.40 | 2,063,361 | -1.08(-1.71%) |
Sep 03, 2014 | 64.37 | 64.58 | 63.30 | 63.49 | 1,189,604 | -0.65(-1.01%) |