Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 59.30 | 59.30 | 59.02 | 59.02 | 18,076 | -0.93(-1.55%) |
Nov 26, 2014 | 59.95 | 59.95 | 59.95 | 0 | +2.11(+3.65%) | |
Nov 25, 2014 | 57.84 | 57.84 | 57.84 | 57.84 | 639 | +1.67(+2.97%) |
Nov 24, 2014 | 56.21 | 56.21 | 56.17 | 56.17 | 583 | -0.65(-1.14%) |
Nov 21, 2014 | 56.88 | 57.70 | 56.82 | 56.82 | 652 | +0.24(+0.42%) |
Nov 20, 2014 | 56.74 | 56.74 | 56.58 | 56.58 | 2,295 | +1.06(+1.91%) |
Nov 19, 2014 | 55.46 | 55.52 | 55.40 | 55.52 | 1,347 | +0.34(+0.62%) |
Nov 17, 2014 | 55.18 | 55.18 | 55.18 | 237 | -1.22(-2.16%) | |
Nov 14, 2014 | 56.40 | 56.55 | 56.40 | 56.40 | 960 | -0.42(-0.74%) |
Nov 13, 2014 | 56.82 | 56.82 | 56.82 | 56.82 | 342 | +1.19(+2.14%) |
Nov 12, 2014 | 55.65 | 55.65 | 55.63 | 55.63 | 560 | -0.85(-1.50%) |
Nov 10, 2014 | 56.48 | 56.48 | 56.48 | 254 | -2.54(-4.30%) | |
Nov 07, 2014 | 59.02 | 59.02 | 59.02 | 59.02 | 343 | +0.06(+0.10%) |
Nov 04, 2014 | 58.96 | 58.96 | 58.96 | 263 | -1.94(-3.19%) | |
Nov 03, 2014 | 61.03 | 61.10 | 60.90 | 60.90 | 1,970 | +1.30(+2.18%) |
Oct 31, 2014 | 59.58 | 59.60 | 59.58 | 59.60 | 1,259 | +1.41(+2.42%) |
Oct 30, 2014 | 57.76 | 58.23 | 57.76 | 58.19 | 1,126 | -0.57(-0.97%) |
Oct 29, 2014 | 58.76 | 58.76 | 58.76 | 58.76 | 637 | +1.72(+3.02%) |
Oct 28, 2014 | 56.84 | 57.04 | 56.84 | 57.04 | 490 | +0.70(+1.24%) |
Oct 27, 2014 | 56.34 | 55.64 | 55.64 | 56.34 | 540 | +0.70(+1.26%) |
Oct 24, 2014 | 55.64 | 55.64 | 55.64 | 55.64 | 506 | -1.20(-2.11%) |
Oct 23, 2014 | 56.22 | 56.84 | 56.22 | 56.84 | 708 | +0.02(+0.04%) |
Oct 22, 2014 | 56.82 | 56.82 | 56.82 | 56.82 | 685 | +2.16(+3.94%) |
Oct 21, 2014 | 54.80 | 55.04 | 54.66 | 54.66 | 1,292 | -0.14(-0.26%) |
Oct 20, 2014 | 54.07 | 54.80 | 54.07 | 54.80 | 1,573 | -1.48(-2.63%) |
Oct 17, 2014 | 56.28 | 56.28 | 56.28 | 56.28 | 300 | +1.19(+2.16%) |
Oct 16, 2014 | 54.59 | 54.59 | 54.59 | 55.09 | 972 | +1.18(+2.19%) |
Oct 15, 2014 | 54.74 | 54.79 | 53.91 | 53.91 | 2,409 | -1.07(-1.95%) |
Oct 13, 2014 | 54.98 | 54.98 | 54.98 | 82 | -1.14(-2.03%) | |
Oct 10, 2014 | 56.12 | 56.12 | 56.12 | 56.12 | 215 | -0.23(-0.41%) |
Oct 09, 2014 | 56.22 | 56.35 | 55.98 | 56.35 | 548 | +0.01(+0.02%) |
Oct 08, 2014 | 56.20 | 56.73 | 55.94 | 56.34 | 905 | -0.56(-0.98%) |
Oct 07, 2014 | 56.90 | 56.90 | 56.90 | 56.90 | 120 | -0.62(-1.08%) |
Oct 06, 2014 | 57.52 | 57.52 | 57.52 | 57.52 | 239 | +1.17(+2.07%) |
Oct 03, 2014 | 56.35 | 56.35 | 56.35 | 56.35 | 302 | -0.58(-1.01%) |
Oct 02, 2014 | 57.66 | 57.66 | 56.93 | 56.93 | 759 | -0.74(-1.28%) |
Oct 01, 2014 | 57.79 | 57.79 | 57.67 | 57.67 | 719 | -0.16(-0.28%) |
Sep 30, 2014 | 57.83 | 57.83 | 57.83 | 57.83 | 261 | -0.14(-0.24%) |
Sep 29, 2014 | 58.22 | 58.47 | 57.97 | 57.97 | 1,059 | -1.37(-2.31%) |
Sep 25, 2014 | 59.34 | 59.34 | 59.34 | 69 | +0.51(+0.87%) | |
Sep 24, 2014 | 58.88 | 58.88 | 58.83 | 58.83 | 764 | +2.03(+3.57%) |
Sep 23, 2014 | 56.74 | 56.93 | 56.74 | 56.80 | 2,655 | -0.98(-1.70%) |
Sep 22, 2014 | 57.78 | 57.78 | 57.78 | 57.78 | 471 | -2.32(-3.86%) |
Sep 19, 2014 | 59.76 | 60.10 | 59.76 | 60.10 | 728 | +0.83(+1.39%) |
Sep 18, 2014 | 59.27 | 59.27 | 59.27 | 59.27 | 295 | +0.89(+1.53%) |
Sep 17, 2014 | 58.33 | 58.70 | 58.19 | 58.38 | 3,488 | -1.36(-2.28%) |
Sep 16, 2014 | 59.74 | 59.74 | 59.74 | 59.74 | 142 | -1.28(-2.10%) |
Sep 12, 2014 | 61.02 | 61.02 | 61.02 | 94 | -1.26(-2.02%) | |
Sep 11, 2014 | 62.25 | 62.28 | 62.25 | 62.28 | 905 | -0.45(-0.72%) |
Sep 10, 2014 | 63.07 | 63.07 | 62.68 | 62.73 | 5,809 | -1.49(-2.32%) |
Sep 09, 2014 | 64.22 | 64.22 | 64.22 | 64.22 | 317 | +0.05(+0.08%) |
Sep 08, 2014 | 64.17 | 64.17 | 64.17 | 64.17 | 322 | +0.18(+0.28%) |
Sep 05, 2014 | 64.30 | 64.30 | 63.99 | 63.99 | 548 | -2.93(-4.37%) |
Sep 04, 2014 | 66.92 | 66.92 | 66.92 | 66.92 | 240 | -0.47(-0.70%) |
Sep 03, 2014 | 67.48 | 67.70 | 66.86 | 67.39 | 2,114 | +3.73(+5.86%) |