Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 53.12 | 53.15 | 52.97 | 53.02 | 270,042 | -0.38(-0.72%) |
Nov 26, 2014 | 53.29 | 53.41 | 53.41 | 53.41 | 377,653 | +0.19(+0.36%) |
Nov 25, 2014 | 53.10 | 53.29 | 53.04 | 53.22 | 292,532 | +0.10(+0.19%) |
Nov 24, 2014 | 53.09 | 53.12 | 52.96 | 53.12 | 527,351 | +0.29(+0.55%) |
Nov 21, 2014 | 52.98 | 53.08 | 52.68 | 52.82 | 420,329 | +0.44(+0.84%) |
Nov 20, 2014 | 52.20 | 52.51 | 52.18 | 52.39 | 379,604 | -0.29(-0.55%) |
Nov 19, 2014 | 52.75 | 52.83 | 52.46 | 52.68 | 271,762 | -0.19(-0.36%) |
Nov 18, 2014 | 52.68 | 52.94 | 52.64 | 52.87 | 333,654 | +0.59(+1.14%) |
Nov 17, 2014 | 52.11 | 52.34 | 52.06 | 52.28 | 380,692 | -0.24(-0.45%) |
Nov 14, 2014 | 52.10 | 52.51 | 52.08 | 52.51 | 776,001 | +0.06(+0.12%) |
Nov 13, 2014 | 52.30 | 52.55 | 52.23 | 52.45 | 362,970 | +0.24(+0.45%) |
Nov 12, 2014 | 52.07 | 52.30 | 52.07 | 52.21 | 300,158 | -0.43(-0.82%) |
Nov 11, 2014 | 52.48 | 52.71 | 52.38 | 52.64 | 859,563 | +0.30(+0.58%) |
Nov 10, 2014 | 52.32 | 52.41 | 52.17 | 52.34 | 320,151 | +0.25(+0.47%) |
Nov 07, 2014 | 51.90 | 52.11 | 51.76 | 52.09 | 564,161 | +0.02(+0.04%) |
Nov 06, 2014 | 52.26 | 52.36 | 51.98 | 52.07 | 509,783 | -0.30(-0.58%) |
Nov 05, 2014 | 52.40 | 52.46 | 52.17 | 52.38 | 393,078 | +0.06(+0.12%) |
Nov 04, 2014 | 52.27 | 52.34 | 52.03 | 52.31 | 496,168 | -0.38(-0.73%) |
Nov 03, 2014 | 52.73 | 52.80 | 52.47 | 52.70 | 838,832 | -0.34(-0.64%) |
Oct 31, 2014 | 52.86 | 53.06 | 52.70 | 53.03 | 1,054,782 | +0.93(+1.79%) |
Oct 30, 2014 | 51.54 | 52.26 | 51.54 | 52.10 | 759,450 | +0.38(+0.74%) |
Oct 29, 2014 | 52.28 | 52.37 | 51.61 | 51.72 | 420,193 | -0.40(-0.77%) |
Oct 28, 2014 | 51.91 | 52.12 | 51.83 | 52.12 | 480,024 | +0.64(+1.24%) |
Oct 27, 2014 | 51.24 | 51.65 | 51.65 | 51.48 | 280,656 | -0.16(-0.32%) |
Oct 24, 2014 | 51.50 | 51.67 | 51.38 | 51.65 | 906,737 | +0.22(+0.43%) |
Oct 23, 2014 | 51.37 | 51.65 | 51.31 | 51.43 | 1,836,674 | +0.52(+1.02%) |
Oct 22, 2014 | 51.30 | 51.40 | 50.89 | 50.91 | 436,042 | -0.37(-0.71%) |
Oct 21, 2014 | 50.96 | 51.30 | 50.91 | 51.27 | 403,033 | +0.56(+1.10%) |
Oct 20, 2014 | 50.30 | 50.77 | 50.30 | 50.71 | 319,118 | +0.43(+0.85%) |
Oct 17, 2014 | 50.22 | 50.47 | 50.05 | 50.28 | 752,135 | +0.81(+1.64%) |
Oct 16, 2014 | 48.72 | 49.86 | 48.70 | 49.47 | 698,087 | -0.40(-0.81%) |
Oct 15, 2014 | 49.79 | 49.91 | 48.95 | 49.87 | 519,077 | -0.27(-0.55%) |
Oct 14, 2014 | 50.29 | 50.54 | 50.03 | 50.15 | 826,313 | +0.17(+0.35%) |
Oct 13, 2014 | 50.59 | 50.72 | 49.97 | 49.97 | 424,972 | -0.15(-0.29%) |
Oct 10, 2014 | 50.54 | 50.73 | 50.07 | 50.12 | 412,313 | -0.76(-1.49%) |
Oct 09, 2014 | 51.72 | 51.76 | 50.79 | 50.88 | 995,657 | -1.41(-2.69%) |
Oct 08, 2014 | 51.54 | 52.34 | 51.33 | 52.28 | 586,564 | +0.81(+1.58%) |
Oct 07, 2014 | 51.96 | 52.02 | 51.47 | 51.47 | 862,402 | -0.90(-1.73%) |
Oct 06, 2014 | 52.30 | 52.42 | 52.04 | 52.38 | 2,061,588 | +0.35(+0.67%) |
Oct 03, 2014 | 51.97 | 52.09 | 51.82 | 52.03 | 465,432 | +0.01(+0.02%) |
Oct 02, 2014 | 52.27 | 52.32 | 51.56 | 52.02 | 485,163 | -0.52(-0.99%) |
Oct 01, 2014 | 52.89 | 52.91 | 52.47 | 52.54 | 905,456 | -0.65(-1.22%) |
Sep 30, 2014 | 53.13 | 53.35 | 53.01 | 53.19 | 214,929 | -0.08(-0.15%) |
Sep 29, 2014 | 53.13 | 53.38 | 53.07 | 53.27 | 290,771 | -0.44(-0.82%) |
Sep 26, 2014 | 53.64 | 53.86 | 53.53 | 53.71 | 312,905 | +0.24(+0.44%) |
Sep 25, 2014 | 53.96 | 54.02 | 53.45 | 53.47 | 282,778 | -0.82(-1.51%) |
Sep 24, 2014 | 54.04 | 54.32 | 53.86 | 54.29 | 186,085 | +0.31(+0.58%) |
Sep 23, 2014 | 54.07 | 54.25 | 53.97 | 53.98 | 550,174 | -0.47(-0.87%) |
Sep 22, 2014 | 54.66 | 54.66 | 54.33 | 54.46 | 191,057 | -0.19(-0.35%) |
Sep 19, 2014 | 54.98 | 54.98 | 54.68 | 54.65 | 211,838 | -0.24(-0.43%) |
Sep 18, 2014 | 54.74 | 54.92 | 54.74 | 54.89 | 514,932 | +0.40(+0.74%) |
Sep 17, 2014 | 54.70 | 54.82 | 54.35 | 54.49 | 239,344 | -0.37(-0.68%) |
Sep 16, 2014 | 54.36 | 54.92 | 54.36 | 54.86 | 226,720 | +0.19(+0.35%) |
Sep 15, 2014 | 54.68 | 54.70 | 54.55 | 54.67 | 219,845 | -0.09(-0.17%) |
Sep 12, 2014 | 54.78 | 54.83 | 54.63 | 54.76 | 274,357 | -0.08(-0.15%) |
Sep 11, 2014 | 54.77 | 54.86 | 54.66 | 54.84 | 232,634 | -0.30(-0.54%) |
Sep 10, 2014 | 54.91 | 55.14 | 54.78 | 55.14 | 294,262 | +0.29(+0.53%) |
Sep 09, 2014 | 54.96 | 54.96 | 54.70 | 54.85 | 225,856 | -0.19(-0.35%) |
Sep 08, 2014 | 55.23 | 55.28 | 54.92 | 55.04 | 161,383 | -0.60(-1.08%) |
Sep 05, 2014 | 55.49 | 55.65 | 55.33 | 55.65 | 774,810 | +0.11(+0.20%) |
Sep 04, 2014 | 55.80 | 55.88 | 55.48 | 55.54 | 4,021,052 | -0.34(-0.60%) |
Sep 03, 2014 | 55.97 | 56.02 | 55.83 | 55.87 | 856,107 | +0.33(+0.59%) |