Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 61.41 | 62.64 | 60.77 | 62.39 | 253,678 | +0.92(+1.50%) |
Nov 26, 2014 | 62.98 | 61.47 | 61.47 | 61.47 | 224,704 | -1.67(-2.65%) |
Nov 25, 2014 | 61.58 | 63.72 | 61.56 | 63.14 | 629,187 | +2.00(+3.27%) |
Nov 24, 2014 | 61.63 | 61.86 | 60.91 | 61.14 | 400,442 | -0.46(-0.75%) |
Nov 21, 2014 | 63.27 | 63.32 | 61.34 | 61.60 | 416,401 | -1.29(-2.05%) |
Nov 20, 2014 | 61.68 | 62.93 | 61.68 | 62.90 | 226,615 | +1.23(+2.00%) |
Nov 19, 2014 | 60.56 | 61.81 | 60.50 | 61.66 | 399,729 | +1.37(+2.27%) |
Nov 18, 2014 | 59.89 | 60.86 | 59.84 | 60.29 | 271,359 | +0.36(+0.60%) |
Nov 17, 2014 | 59.94 | 60.37 | 59.68 | 59.93 | 255,419 | -0.01(-0.02%) |
Nov 14, 2014 | 59.23 | 60.09 | 59.23 | 59.94 | 244,016 | +0.70(+1.19%) |
Nov 13, 2014 | 59.72 | 59.84 | 59.01 | 59.23 | 254,961 | -0.49(-0.82%) |
Nov 12, 2014 | 57.91 | 59.98 | 57.91 | 59.72 | 265,616 | +1.51(+2.59%) |
Nov 11, 2014 | 58.36 | 58.42 | 57.91 | 58.22 | 273,323 | +0.19(+0.32%) |
Nov 10, 2014 | 58.41 | 58.69 | 57.69 | 58.03 | 278,966 | -0.14(-0.24%) |
Nov 07, 2014 | 57.96 | 58.21 | 56.38 | 58.17 | 437,134 | +0.39(+0.68%) |
Nov 06, 2014 | 55.88 | 58.41 | 55.81 | 57.77 | 690,010 | +1.49(+2.64%) |
Nov 05, 2014 | 57.66 | 57.66 | 56.22 | 56.29 | 231,734 | -0.38(-0.67%) |
Nov 04, 2014 | 55.66 | 56.86 | 55.66 | 56.67 | 484,248 | +0.82(+1.47%) |
Nov 03, 2014 | 55.87 | 56.27 | 55.56 | 55.85 | 283,376 | -0.25(-0.45%) |
Oct 31, 2014 | 55.88 | 56.33 | 55.75 | 56.10 | 529,840 | +0.71(+1.29%) |
Oct 30, 2014 | 55.50 | 55.86 | 54.97 | 55.39 | 326,394 | -0.38(-0.68%) |
Oct 29, 2014 | 56.26 | 56.35 | 55.43 | 55.77 | 207,968 | -0.35(-0.63%) |
Oct 28, 2014 | 54.53 | 56.14 | 54.13 | 56.12 | 270,543 | +1.68(+3.09%) |
Oct 27, 2014 | 53.89 | 54.54 | 54.44 | 54.44 | 184,247 | +0.00(+0.00%) |
Oct 24, 2014 | 54.72 | 54.72 | 53.88 | 54.44 | 312,802 | -0.30(-0.55%) |
Oct 23, 2014 | 54.39 | 55.95 | 54.39 | 54.74 | 497,474 | +1.45(+2.72%) |
Oct 22, 2014 | 53.85 | 54.66 | 53.20 | 53.29 | 244,425 | -0.49(-0.91%) |
Oct 21, 2014 | 52.37 | 53.81 | 52.24 | 53.78 | 322,175 | +1.68(+3.23%) |
Oct 20, 2014 | 52.00 | 52.19 | 51.73 | 52.10 | 474,892 | +0.11(+0.21%) |
Oct 17, 2014 | 51.28 | 52.22 | 50.92 | 51.99 | 467,267 | +1.35(+2.67%) |
Oct 16, 2014 | 49.14 | 51.12 | 48.93 | 50.64 | 351,802 | +0.85(+1.71%) |
Oct 15, 2014 | 48.92 | 50.35 | 48.48 | 49.79 | 497,291 | +0.07(+0.14%) |
Oct 14, 2014 | 48.95 | 50.42 | 48.70 | 49.72 | 613,766 | +1.13(+2.32%) |
Oct 13, 2014 | 49.13 | 49.59 | 47.69 | 48.59 | 522,178 | -0.79(-1.61%) |
Oct 10, 2014 | 49.64 | 50.08 | 48.74 | 49.38 | 388,237 | -0.32(-0.65%) |
Oct 09, 2014 | 50.20 | 50.66 | 49.66 | 49.71 | 306,601 | -0.74(-1.47%) |
Oct 08, 2014 | 49.59 | 50.63 | 49.35 | 50.45 | 416,422 | +0.74(+1.50%) |
Oct 07, 2014 | 50.27 | 50.80 | 49.70 | 49.71 | 283,183 | -0.89(-1.76%) |
Oct 06, 2014 | 51.15 | 51.46 | 49.79 | 50.60 | 672,616 | -0.50(-0.98%) |
Oct 03, 2014 | 51.65 | 51.85 | 50.75 | 51.10 | 709,165 | -0.23(-0.46%) |
Oct 02, 2014 | 50.93 | 51.80 | 50.35 | 51.33 | 495,460 | +0.45(+0.89%) |
Oct 01, 2014 | 51.68 | 52.00 | 50.60 | 50.88 | 302,904 | -1.07(-2.05%) |
Sep 30, 2014 | 53.08 | 53.08 | 51.91 | 51.95 | 246,042 | -1.02(-1.92%) |
Sep 29, 2014 | 52.13 | 53.11 | 51.91 | 52.97 | 498,429 | +0.43(+0.82%) |
Sep 26, 2014 | 52.20 | 52.66 | 52.15 | 52.54 | 282,706 | +0.34(+0.66%) |
Sep 25, 2014 | 52.37 | 52.70 | 51.93 | 52.19 | 232,347 | -0.41(-0.78%) |
Sep 24, 2014 | 52.56 | 52.79 | 52.25 | 52.61 | 264,469 | +0.03(+0.06%) |
Sep 23, 2014 | 52.14 | 52.82 | 52.14 | 52.58 | 334,877 | -0.11(-0.20%) |
Sep 22, 2014 | 53.09 | 53.09 | 51.99 | 52.68 | 308,642 | -0.79(-1.48%) |
Sep 19, 2014 | 54.31 | 54.46 | 53.39 | 53.48 | 531,518 | -0.48(-0.89%) |
Sep 18, 2014 | 54.09 | 54.43 | 53.88 | 53.96 | 228,704 | +0.08(+0.15%) |
Sep 17, 2014 | 54.26 | 54.65 | 53.88 | 53.88 | 254,405 | -0.49(-0.90%) |
Sep 16, 2014 | 52.67 | 54.48 | 52.51 | 54.37 | 285,186 | +1.68(+3.20%) |
Sep 15, 2014 | 52.65 | 53.02 | 52.50 | 52.68 | 149,336 | -0.06(-0.11%) |
Sep 12, 2014 | 53.14 | 53.35 | 52.62 | 52.74 | 166,713 | -0.45(-0.85%) |
Sep 11, 2014 | 52.71 | 53.76 | 52.70 | 53.19 | 359,389 | +0.28(+0.54%) |
Sep 10, 2014 | 53.02 | 53.20 | 52.40 | 52.91 | 251,907 | -0.19(-0.35%) |
Sep 09, 2014 | 53.58 | 53.77 | 52.97 | 53.09 | 182,973 | -0.37(-0.70%) |
Sep 08, 2014 | 54.06 | 54.06 | 53.05 | 53.47 | 200,751 | -0.57(-1.05%) |
Sep 05, 2014 | 54.28 | 54.35 | 53.68 | 54.03 | 191,135 | -0.44(-0.81%) |
Sep 04, 2014 | 53.85 | 55.20 | 53.85 | 54.48 | 297,290 | +0.65(+1.20%) |
Sep 03, 2014 | 53.07 | 53.85 | 52.73 | 53.83 | 228,396 | +1.01(+1.91%) |