Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 57.34 | 57.58 | 56.76 | 56.90 | 646,597 | -0.44(-0.77%) |
Nov 26, 2014 | 56.95 | 57.34 | 57.34 | 57.34 | 867,600 | +0.04(+0.07%) |
Nov 25, 2014 | 57.54 | 57.71 | 56.58 | 57.30 | 1,038,360 | +0.32(+0.56%) |
Nov 24, 2014 | 55.64 | 57.02 | 55.55 | 56.98 | 593,855 | +1.32(+2.37%) |
Nov 21, 2014 | 55.66 | 56.01 | 55.18 | 55.66 | 580,177 | +0.53(+0.97%) |
Nov 20, 2014 | 54.01 | 55.13 | 53.66 | 55.12 | 423,031 | +0.71(+1.30%) |
Nov 19, 2014 | 54.58 | 54.58 | 53.89 | 54.41 | 374,577 | -0.34(-0.63%) |
Nov 18, 2014 | 54.40 | 55.11 | 54.11 | 54.76 | 395,707 | +0.51(+0.94%) |
Nov 17, 2014 | 54.37 | 54.91 | 54.07 | 54.25 | 402,744 | -0.02(-0.04%) |
Nov 14, 2014 | 54.62 | 54.92 | 54.08 | 54.27 | 319,664 | -0.44(-0.80%) |
Nov 13, 2014 | 54.81 | 54.95 | 54.27 | 54.71 | 1,041,953 | -0.15(-0.27%) |
Nov 12, 2014 | 53.11 | 54.91 | 53.11 | 54.86 | 919,959 | +1.29(+2.41%) |
Nov 11, 2014 | 52.28 | 53.60 | 52.01 | 53.57 | 534,492 | +1.20(+2.29%) |
Nov 10, 2014 | 52.63 | 53.21 | 52.01 | 52.37 | 585,786 | -0.02(-0.04%) |
Nov 07, 2014 | 52.77 | 52.80 | 52.14 | 52.39 | 610,986 | -0.24(-0.46%) |
Nov 06, 2014 | 51.81 | 52.70 | 51.64 | 52.63 | 412,152 | +0.79(+1.52%) |
Nov 05, 2014 | 52.57 | 52.98 | 51.71 | 51.84 | 351,725 | -0.39(-0.75%) |
Nov 04, 2014 | 51.95 | 52.42 | 51.76 | 52.23 | 506,764 | +0.42(+0.81%) |
Nov 03, 2014 | 52.77 | 53.03 | 51.79 | 51.81 | 674,058 | -0.81(-1.54%) |
Oct 31, 2014 | 52.49 | 52.88 | 52.06 | 52.62 | 577,483 | +0.67(+1.29%) |
Oct 30, 2014 | 51.90 | 52.31 | 51.27 | 51.95 | 487,349 | -0.23(-0.44%) |
Oct 29, 2014 | 52.10 | 52.26 | 51.65 | 52.18 | 568,734 | -0.03(-0.06%) |
Oct 28, 2014 | 51.32 | 52.83 | 50.94 | 52.21 | 661,579 | +0.89(+1.73%) |
Oct 27, 2014 | 51.02 | 51.50 | 51.50 | 51.32 | 700,528 | -0.18(-0.35%) |
Oct 24, 2014 | 51.92 | 53.23 | 50.56 | 51.50 | 2,244,299 | +2.46(+5.02%) |
Oct 23, 2014 | 48.60 | 49.61 | 48.29 | 49.04 | 915,073 | +1.06(+2.21%) |
Oct 22, 2014 | 48.98 | 49.02 | 47.94 | 47.98 | 629,297 | -0.82(-1.68%) |
Oct 21, 2014 | 47.87 | 48.90 | 47.87 | 48.80 | 916,254 | +1.21(+2.54%) |
Oct 20, 2014 | 48.32 | 48.48 | 47.57 | 47.59 | 926,749 | +2.21(+4.87%) |
Oct 17, 2014 | 45.80 | 46.03 | 45.12 | 45.38 | 649,651 | +0.22(+0.49%) |
Oct 16, 2014 | 44.12 | 45.43 | 44.03 | 45.16 | 992,596 | +0.60(+1.35%) |
Oct 15, 2014 | 43.68 | 44.95 | 43.27 | 44.56 | 967,711 | +0.19(+0.43%) |
Oct 14, 2014 | 45.21 | 45.87 | 44.16 | 44.37 | 1,132,215 | -0.59(-1.30%) |
Oct 13, 2014 | 45.11 | 46.96 | 45.02 | 44.95 | 884,141 | -0.26(-0.58%) |
Oct 10, 2014 | 46.56 | 47.02 | 45.19 | 45.22 | 1,003,061 | -1.41(-3.03%) |
Oct 09, 2014 | 47.58 | 47.69 | 46.61 | 46.63 | 917,934 | -1.16(-2.43%) |
Oct 08, 2014 | 46.92 | 47.87 | 46.50 | 47.79 | 816,587 | +0.77(+1.63%) |
Oct 07, 2014 | 47.64 | 47.86 | 47.02 | 47.02 | 1,019,562 | -0.84(-1.74%) |
Oct 06, 2014 | 48.76 | 48.93 | 47.83 | 47.86 | 1,292,677 | -0.63(-1.30%) |
Oct 03, 2014 | 48.95 | 49.05 | 48.02 | 48.49 | 1,741,518 | -0.31(-0.64%) |
Oct 02, 2014 | 49.94 | 50.11 | 47.61 | 48.80 | 2,388,494 | -1.27(-2.54%) |
Oct 01, 2014 | 51.81 | 51.86 | 50.00 | 50.07 | 1,216,012 | -1.61(-3.12%) |
Sep 30, 2014 | 53.23 | 53.51 | 51.66 | 51.68 | 839,075 | -1.44(-2.71%) |
Sep 29, 2014 | 52.52 | 53.43 | 52.52 | 53.12 | 561,458 | -0.07(-0.12%) |
Sep 26, 2014 | 52.97 | 53.42 | 52.46 | 53.19 | 784,138 | +0.36(+0.67%) |
Sep 25, 2014 | 53.59 | 53.91 | 52.76 | 52.83 | 462,450 | -0.97(-1.80%) |
Sep 24, 2014 | 53.04 | 53.87 | 52.70 | 53.80 | 606,271 | +0.87(+1.64%) |
Sep 23, 2014 | 53.64 | 53.92 | 52.91 | 52.93 | 320,595 | -1.01(-1.86%) |
Sep 22, 2014 | 54.60 | 54.97 | 53.88 | 53.94 | 515,547 | -0.95(-1.72%) |
Sep 19, 2014 | 54.48 | 54.97 | 54.37 | 54.88 | 844,324 | +0.51(+0.94%) |
Sep 18, 2014 | 54.09 | 54.77 | 53.79 | 54.37 | 321,206 | +0.47(+0.88%) |
Sep 17, 2014 | 54.25 | 54.35 | 53.50 | 53.90 | 312,302 | -0.27(-0.51%) |
Sep 16, 2014 | 53.70 | 54.27 | 53.04 | 54.17 | 855,795 | +0.39(+0.73%) |
Sep 15, 2014 | 54.91 | 55.17 | 53.61 | 53.78 | 383,470 | -1.12(-2.04%) |
Sep 12, 2014 | 55.33 | 55.71 | 54.76 | 54.90 | 384,244 | -0.65(-1.17%) |
Sep 11, 2014 | 55.13 | 55.58 | 55.02 | 55.55 | 456,958 | +0.23(+0.42%) |
Sep 10, 2014 | 54.82 | 55.54 | 54.82 | 55.32 | 498,466 | +0.42(+0.77%) |
Sep 09, 2014 | 55.57 | 55.91 | 54.80 | 54.90 | 990,792 | -0.68(-1.22%) |
Sep 08, 2014 | 55.31 | 55.62 | 55.01 | 55.58 | 570,964 | +0.27(+0.49%) |
Sep 05, 2014 | 55.23 | 55.66 | 55.23 | 55.31 | 405,385 | +0.01(+0.01%) |
Sep 04, 2014 | 55.50 | 55.73 | 55.50 | 55.30 | 449,203 | +0.02(+0.03%) |
Sep 03, 2014 | 55.47 | 55.54 | 54.82 | 55.29 | 543,484 | -0.24(-0.43%) |