Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.02 | 56.08 | 54.68 | 55.02 | 387,987 | +0.01(+0.02%) |
Nov 26, 2014 | 53.96 | 55.01 | 55.01 | 55.01 | 1,086,400 | +0.84(+1.55%) |
Nov 25, 2014 | 56.25 | 56.25 | 53.36 | 54.17 | 1,186,078 | -1.73(-3.09%) |
Nov 24, 2014 | 56.40 | 56.59 | 55.81 | 55.90 | 823,841 | -0.50(-0.88%) |
Nov 21, 2014 | 55.62 | 56.41 | 55.44 | 56.40 | 689,358 | +1.16(+2.09%) |
Nov 20, 2014 | 54.33 | 55.40 | 53.69 | 55.24 | 674,676 | +0.98(+1.81%) |
Nov 19, 2014 | 53.53 | 55.65 | 53.32 | 54.26 | 1,134,751 | +1.32(+2.49%) |
Nov 18, 2014 | 51.51 | 53.44 | 51.51 | 52.94 | 783,087 | +1.30(+2.52%) |
Nov 17, 2014 | 51.42 | 52.70 | 51.12 | 51.64 | 422,698 | +0.17(+0.33%) |
Nov 14, 2014 | 53.11 | 53.11 | 51.01 | 51.47 | 571,061 | -1.75(-3.29%) |
Nov 13, 2014 | 53.06 | 53.38 | 52.39 | 53.22 | 833,638 | +0.22(+0.42%) |
Nov 12, 2014 | 52.67 | 53.12 | 52.29 | 53.00 | 612,009 | +0.13(+0.25%) |
Nov 11, 2014 | 52.36 | 53.60 | 52.07 | 52.87 | 1,287,482 | +0.23(+0.44%) |
Nov 10, 2014 | 50.81 | 53.00 | 50.41 | 52.64 | 939,802 | +1.64(+3.22%) |
Nov 07, 2014 | 50.90 | 51.21 | 49.52 | 51.00 | 677,784 | -0.03(-0.06%) |
Nov 06, 2014 | 49.75 | 51.66 | 49.68 | 51.03 | 531,744 | +1.17(+2.35%) |
Nov 05, 2014 | 51.03 | 51.46 | 49.61 | 49.86 | 750,458 | -0.50(-0.99%) |
Nov 04, 2014 | 50.47 | 51.33 | 50.18 | 50.36 | 631,440 | -0.52(-1.02%) |
Nov 03, 2014 | 50.05 | 51.07 | 49.89 | 50.88 | 668,237 | +0.33(+0.65%) |
Oct 31, 2014 | 51.48 | 52.50 | 50.47 | 50.55 | 925,693 | -0.74(-1.44%) |
Oct 30, 2014 | 49.40 | 51.44 | 48.15 | 51.29 | 1,077,650 | +1.68(+3.39%) |
Oct 29, 2014 | 47.14 | 49.63 | 46.05 | 49.61 | 1,742,339 | +1.99(+4.18%) |
Oct 28, 2014 | 46.98 | 48.19 | 46.84 | 47.62 | 1,151,410 | +1.10(+2.36%) |
Oct 27, 2014 | 45.51 | 46.57 | 45.91 | 46.52 | 575,064 | +0.61(+1.33%) |
Oct 24, 2014 | 45.57 | 46.39 | 45.27 | 45.91 | 760,917 | +0.63(+1.39%) |
Oct 23, 2014 | 45.00 | 45.95 | 44.86 | 45.28 | 910,666 | +0.62(+1.39%) |
Oct 22, 2014 | 44.28 | 44.79 | 43.38 | 44.66 | 725,526 | +0.86(+1.96%) |
Oct 21, 2014 | 43.78 | 44.05 | 43.14 | 43.80 | 758,914 | +0.63(+1.46%) |
Oct 20, 2014 | 42.88 | 43.80 | 42.83 | 43.17 | 596,323 | +0.09(+0.21%) |
Oct 17, 2014 | 42.68 | 43.80 | 42.03 | 43.08 | 2,413,979 | +1.13(+2.69%) |
Oct 16, 2014 | 40.15 | 42.73 | 40.12 | 41.95 | 1,132,668 | +0.82(+1.99%) |
Oct 15, 2014 | 41.57 | 41.81 | 39.49 | 41.13 | 1,094,788 | -1.37(-3.22%) |
Oct 14, 2014 | 40.59 | 42.50 | 39.98 | 42.50 | 1,765,346 | +2.25(+5.59%) |
Oct 13, 2014 | 40.13 | 40.61 | 38.49 | 40.25 | 1,211,730 | +0.02(+0.05%) |
Oct 10, 2014 | 41.34 | 42.00 | 40.22 | 40.23 | 681,366 | -1.29(-3.11%) |
Oct 09, 2014 | 42.43 | 42.64 | 41.32 | 41.52 | 508,721 | -0.90(-2.12%) |
Oct 08, 2014 | 41.08 | 42.48 | 40.74 | 42.42 | 652,678 | +1.34(+3.26%) |
Oct 07, 2014 | 41.64 | 41.81 | 40.90 | 41.08 | 628,879 | -0.83(-1.98%) |
Oct 06, 2014 | 42.13 | 42.41 | 41.53 | 41.91 | 597,367 | -0.09(-0.21%) |
Oct 03, 2014 | 41.52 | 42.08 | 41.08 | 42.00 | 1,634,567 | +0.92(+2.24%) |
Oct 02, 2014 | 41.24 | 41.46 | 39.80 | 41.08 | 1,125,222 | -0.39(-0.94%) |
Oct 01, 2014 | 42.59 | 42.86 | 41.01 | 41.47 | 845,965 | -1.40(-3.27%) |
Sep 30, 2014 | 43.76 | 43.85 | 42.61 | 42.87 | 715,485 | -0.88(-2.01%) |
Sep 29, 2014 | 42.75 | 44.31 | 42.26 | 43.75 | 658,946 | +0.52(+1.20%) |
Sep 26, 2014 | 42.97 | 43.73 | 42.16 | 43.23 | 705,759 | +0.42(+0.98%) |
Sep 25, 2014 | 45.18 | 45.61 | 42.75 | 42.81 | 1,210,915 | -2.41(-5.33%) |
Sep 24, 2014 | 45.44 | 45.76 | 44.86 | 45.22 | 1,870,263 | +0.00(+0.00%) |
Sep 23, 2014 | 44.52 | 45.66 | 44.39 | 45.22 | 917,986 | -0.11(-0.24%) |
Sep 22, 2014 | 46.56 | 46.56 | 44.52 | 45.33 | 916,241 | -1.40(-3.00%) |
Sep 19, 2014 | 46.40 | 46.86 | 46.21 | 46.73 | 1,374,997 | +0.63(+1.37%) |
Sep 18, 2014 | 45.41 | 46.20 | 45.24 | 46.10 | 807,307 | +0.92(+2.04%) |
Sep 17, 2014 | 44.64 | 45.41 | 44.51 | 45.18 | 955,947 | +0.73(+1.64%) |
Sep 16, 2014 | 43.66 | 44.56 | 43.39 | 44.45 | 535,737 | +0.77(+1.76%) |
Sep 15, 2014 | 44.40 | 44.50 | 43.50 | 43.68 | 758,366 | -0.67(-1.51%) |
Sep 12, 2014 | 44.50 | 44.77 | 44.10 | 44.35 | 602,180 | -0.24(-0.54%) |
Sep 11, 2014 | 44.09 | 44.61 | 43.80 | 44.59 | 992,308 | +0.44(+1.00%) |
Sep 10, 2014 | 42.87 | 44.23 | 42.65 | 44.15 | 731,494 | +1.48(+3.47%) |
Sep 09, 2014 | 42.49 | 43.11 | 42.34 | 42.67 | 838,222 | +0.00(+0.00%) |
Sep 08, 2014 | 42.37 | 42.82 | 42.11 | 42.67 | 682,132 | +0.18(+0.42%) |
Sep 05, 2014 | 42.72 | 42.76 | 41.33 | 42.49 | 747,114 | -0.32(-0.75%) |
Sep 04, 2014 | 44.49 | 44.72 | 42.65 | 42.81 | 1,044,632 | -1.19(-2.70%) |
Sep 03, 2014 | 44.73 | 44.83 | 43.87 | 44.00 | 517,116 | -0.07(-0.16%) |