Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 59.21 | 60.27 | 58.66 | 58.84 | 765,308 | -0.23(-0.39%) |
Nov 26, 2014 | 58.16 | 59.07 | 59.07 | 59.07 | 1,984,737 | +0.92(+1.58%) |
Nov 25, 2014 | 58.58 | 58.73 | 57.57 | 58.15 | 868,603 | -0.17(-0.29%) |
Nov 24, 2014 | 57.27 | 58.33 | 57.27 | 58.32 | 1,039,305 | +1.36(+2.40%) |
Nov 21, 2014 | 57.27 | 57.51 | 56.62 | 56.95 | 980,371 | +0.48(+0.85%) |
Nov 20, 2014 | 55.58 | 56.48 | 55.37 | 56.47 | 575,140 | +0.85(+1.54%) |
Nov 19, 2014 | 56.06 | 56.49 | 55.47 | 55.62 | 735,770 | -0.46(-0.83%) |
Nov 18, 2014 | 55.39 | 56.61 | 55.25 | 56.08 | 858,760 | +0.98(+1.78%) |
Nov 17, 2014 | 55.08 | 55.99 | 54.90 | 55.10 | 557,670 | +0.15(+0.27%) |
Nov 14, 2014 | 56.30 | 56.30 | 54.61 | 54.95 | 1,224,266 | -1.12(-2.00%) |
Nov 13, 2014 | 56.90 | 57.51 | 55.83 | 56.07 | 860,758 | -0.77(-1.35%) |
Nov 12, 2014 | 56.12 | 56.93 | 55.72 | 56.84 | 472,978 | +0.45(+0.80%) |
Nov 11, 2014 | 56.32 | 56.99 | 55.85 | 56.38 | 1,549,317 | +0.05(+0.09%) |
Nov 10, 2014 | 55.13 | 56.37 | 54.83 | 56.34 | 1,082,505 | +1.45(+2.64%) |
Nov 07, 2014 | 55.16 | 55.52 | 53.93 | 54.89 | 1,106,753 | -0.42(-0.76%) |
Nov 06, 2014 | 54.42 | 55.34 | 54.07 | 55.30 | 2,595,890 | +1.10(+2.03%) |
Nov 05, 2014 | 56.36 | 56.36 | 53.94 | 54.20 | 1,312,695 | -1.46(-2.62%) |
Nov 04, 2014 | 55.63 | 56.20 | 55.24 | 55.66 | 940,518 | -0.47(-0.85%) |
Nov 03, 2014 | 56.33 | 56.84 | 55.78 | 56.13 | 954,932 | +0.05(+0.08%) |
Oct 31, 2014 | 57.50 | 58.08 | 55.96 | 56.09 | 2,048,176 | -0.65(-1.14%) |
Oct 30, 2014 | 55.18 | 57.01 | 55.18 | 56.73 | 930,101 | +1.23(+2.21%) |
Oct 29, 2014 | 56.20 | 56.21 | 54.99 | 55.51 | 1,278,314 | -0.62(-1.10%) |
Oct 28, 2014 | 54.94 | 56.36 | 54.94 | 56.13 | 1,806,358 | +1.41(+2.57%) |
Oct 27, 2014 | 54.36 | 54.76 | 54.73 | 54.72 | 1,768,152 | -0.01(-0.01%) |
Oct 24, 2014 | 54.10 | 54.81 | 53.86 | 54.73 | 1,580,991 | +0.63(+1.16%) |
Oct 23, 2014 | 52.82 | 54.40 | 52.58 | 54.10 | 1,787,535 | +1.98(+3.79%) |
Oct 22, 2014 | 52.69 | 53.01 | 51.97 | 52.12 | 803,960 | -0.45(-0.86%) |
Oct 21, 2014 | 52.75 | 52.75 | 51.97 | 52.57 | 1,079,743 | +0.56(+1.08%) |
Oct 20, 2014 | 51.20 | 52.36 | 50.95 | 52.01 | 867,952 | +0.94(+1.83%) |
Oct 17, 2014 | 52.52 | 52.63 | 50.78 | 51.08 | 1,846,227 | -0.17(-0.33%) |
Oct 16, 2014 | 49.09 | 51.79 | 48.63 | 51.24 | 2,684,566 | +1.43(+2.87%) |
Oct 15, 2014 | 47.38 | 50.04 | 47.13 | 49.81 | 2,447,501 | +1.69(+3.50%) |
Oct 14, 2014 | 48.23 | 49.20 | 46.84 | 48.13 | 2,083,015 | +0.53(+1.12%) |
Oct 13, 2014 | 48.07 | 48.94 | 46.42 | 47.59 | 3,526,055 | -0.31(-0.65%) |
Oct 10, 2014 | 48.82 | 50.07 | 47.86 | 47.91 | 2,814,229 | -1.19(-2.42%) |
Oct 09, 2014 | 50.47 | 50.62 | 48.79 | 49.09 | 2,184,861 | -1.52(-3.01%) |
Oct 08, 2014 | 49.35 | 50.69 | 48.39 | 50.62 | 2,200,000 | +1.12(+2.25%) |
Oct 07, 2014 | 50.39 | 50.72 | 49.45 | 49.50 | 2,214,967 | -1.22(-2.40%) |
Oct 06, 2014 | 52.21 | 52.21 | 50.40 | 50.72 | 1,675,512 | -1.09(-2.11%) |
Oct 03, 2014 | 51.57 | 52.05 | 51.18 | 51.81 | 645,563 | +0.82(+1.60%) |
Oct 02, 2014 | 50.28 | 51.27 | 49.39 | 50.99 | 1,055,003 | +0.62(+1.23%) |
Oct 01, 2014 | 51.25 | 51.25 | 49.86 | 50.37 | 1,344,821 | -0.67(-1.31%) |
Sep 30, 2014 | 52.29 | 52.29 | 51.00 | 51.04 | 771,655 | -1.25(-2.38%) |
Sep 29, 2014 | 51.38 | 52.84 | 51.15 | 52.29 | 950,504 | +0.37(+0.71%) |
Sep 26, 2014 | 51.44 | 51.98 | 51.08 | 51.92 | 630,459 | +0.72(+1.40%) |
Sep 25, 2014 | 51.95 | 52.36 | 50.68 | 51.20 | 925,223 | -0.96(-1.84%) |
Sep 24, 2014 | 50.86 | 52.22 | 50.86 | 52.16 | 1,204,642 | +1.68(+3.33%) |
Sep 23, 2014 | 50.54 | 51.30 | 50.48 | 50.48 | 958,859 | -0.33(-0.66%) |
Sep 22, 2014 | 51.56 | 51.71 | 50.15 | 50.81 | 1,845,381 | -0.98(-1.89%) |
Sep 19, 2014 | 52.39 | 52.57 | 51.15 | 51.79 | 1,452,094 | -0.36(-0.69%) |
Sep 18, 2014 | 52.42 | 52.42 | 51.78 | 52.16 | 594,996 | +0.05(+0.09%) |
Sep 17, 2014 | 51.65 | 52.55 | 51.65 | 52.11 | 1,165,727 | +0.66(+1.29%) |
Sep 16, 2014 | 50.84 | 51.48 | 50.54 | 51.44 | 1,033,199 | +0.28(+0.54%) |
Sep 15, 2014 | 52.32 | 52.32 | 50.50 | 51.17 | 1,826,484 | -1.18(-2.26%) |
Sep 12, 2014 | 52.98 | 53.12 | 52.00 | 52.35 | 725,391 | -0.71(-1.35%) |
Sep 11, 2014 | 52.56 | 53.07 | 52.08 | 53.07 | 601,743 | +0.15(+0.29%) |
Sep 10, 2014 | 51.27 | 52.91 | 51.24 | 52.91 | 1,033,975 | +1.67(+3.26%) |
Sep 09, 2014 | 52.11 | 52.14 | 51.10 | 51.24 | 724,832 | -0.92(-1.76%) |
Sep 08, 2014 | 51.30 | 52.18 | 51.20 | 52.16 | 513,812 | +0.69(+1.34%) |
Sep 05, 2014 | 51.86 | 51.88 | 50.58 | 51.47 | 1,009,025 | -0.39(-0.75%) |
Sep 04, 2014 | 52.65 | 52.94 | 51.64 | 51.86 | 754,658 | -0.74(-1.41%) |
Sep 03, 2014 | 52.99 | 53.20 | 52.47 | 52.60 | 747,010 | +0.23(+0.44%) |