Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 54.51 | 55.16 | 53.67 | 53.76 | 17,345 | -0.38(-0.70%) |
Nov 26, 2014 | 55.47 | 54.14 | 54.14 | 54.14 | 24,600 | -1.19(-2.15%) |
Nov 25, 2014 | 54.87 | 56.59 | 54.87 | 55.33 | 35,999 | +0.61(+1.11%) |
Nov 24, 2014 | 53.56 | 54.94 | 53.56 | 54.72 | 31,783 | +0.89(+1.65%) |
Nov 21, 2014 | 54.05 | 54.39 | 53.28 | 53.83 | 43,354 | +0.76(+1.43%) |
Nov 20, 2014 | 52.65 | 53.48 | 52.60 | 53.07 | 102,321 | +0.42(+0.80%) |
Nov 19, 2014 | 52.41 | 53.21 | 52.19 | 52.65 | 88,290 | +0.44(+0.84%) |
Nov 18, 2014 | 51.68 | 52.47 | 51.68 | 52.21 | 75,416 | +0.50(+0.97%) |
Nov 17, 2014 | 52.23 | 53.56 | 51.00 | 51.71 | 52,339 | -0.79(-1.50%) |
Nov 14, 2014 | 52.54 | 53.29 | 52.28 | 52.50 | 117,377 | -0.03(-0.06%) |
Nov 13, 2014 | 53.31 | 53.48 | 52.33 | 52.53 | 315,425 | -0.89(-1.67%) |
Nov 12, 2014 | 53.75 | 54.30 | 52.63 | 53.42 | 97,382 | -0.84(-1.55%) |
Nov 11, 2014 | 55.81 | 56.15 | 53.96 | 54.26 | 33,298 | -1.36(-2.45%) |
Nov 10, 2014 | 55.08 | 56.05 | 54.95 | 55.62 | 52,141 | +0.39(+0.71%) |
Nov 07, 2014 | 54.27 | 56.34 | 53.84 | 55.23 | 53,233 | +1.42(+2.64%) |
Nov 06, 2014 | 53.93 | 54.46 | 52.73 | 53.81 | 29,986 | +0.21(+0.39%) |
Nov 05, 2014 | 56.59 | 56.64 | 53.34 | 53.60 | 23,573 | -2.24(-4.01%) |
Nov 04, 2014 | 55.77 | 56.48 | 54.80 | 55.84 | 26,716 | +0.24(+0.43%) |
Nov 03, 2014 | 54.75 | 56.43 | 54.01 | 55.60 | 37,010 | +1.02(+1.87%) |
Oct 31, 2014 | 59.50 | 59.50 | 53.51 | 54.58 | 179,413 | -3.42(-5.90%) |
Oct 30, 2014 | 57.67 | 58.58 | 57.39 | 58.00 | 37,312 | -0.22(-0.38%) |
Oct 29, 2014 | 58.08 | 58.22 | 56.88 | 58.22 | 14,499 | +0.51(+0.88%) |
Oct 28, 2014 | 56.42 | 57.99 | 56.42 | 57.71 | 59,240 | +1.27(+2.25%) |
Oct 27, 2014 | 56.66 | 57.10 | 55.74 | 56.44 | 10,897 | -0.61(-1.07%) |
Oct 24, 2014 | 57.21 | 57.53 | 56.03 | 57.05 | 16,750 | +0.01(+0.02%) |
Oct 23, 2014 | 57.15 | 57.40 | 56.70 | 57.04 | 16,963 | +0.37(+0.65%) |
Oct 22, 2014 | 57.64 | 57.64 | 56.34 | 56.67 | 29,322 | -0.38(-0.67%) |
Oct 21, 2014 | 55.82 | 57.90 | 55.60 | 57.05 | 31,594 | +1.30(+2.33%) |
Oct 20, 2014 | 55.00 | 55.88 | 54.51 | 55.75 | 27,531 | +0.55(+1.00%) |
Oct 17, 2014 | 56.30 | 56.33 | 55.12 | 55.20 | 12,380 | -0.51(-0.92%) |
Oct 16, 2014 | 56.04 | 56.60 | 55.83 | 55.71 | 32,213 | +0.28(+0.51%) |
Oct 15, 2014 | 53.56 | 56.03 | 53.40 | 55.43 | 48,249 | +0.43(+0.78%) |
Oct 14, 2014 | 54.41 | 55.62 | 54.09 | 55.00 | 31,532 | +1.22(+2.27%) |
Oct 13, 2014 | 53.80 | 54.90 | 53.25 | 53.78 | 32,710 | +0.38(+0.71%) |
Oct 10, 2014 | 54.28 | 54.59 | 53.07 | 53.40 | 18,468 | -1.58(-2.87%) |
Oct 09, 2014 | 56.06 | 56.09 | 54.74 | 54.98 | 17,410 | -1.27(-2.26%) |
Oct 08, 2014 | 56.41 | 56.86 | 55.72 | 56.25 | 88,950 | -0.37(-0.65%) |
Oct 07, 2014 | 57.01 | 57.32 | 55.70 | 56.62 | 17,502 | -0.47(-0.82%) |
Oct 06, 2014 | 57.55 | 57.97 | 56.98 | 57.09 | 12,184 | -0.51(-0.89%) |
Oct 03, 2014 | 57.90 | 57.98 | 57.15 | 57.60 | 14,117 | +0.48(+0.84%) |
Oct 02, 2014 | 57.75 | 58.02 | 56.37 | 57.12 | 76,927 | -0.40(-0.70%) |
Oct 01, 2014 | 62.18 | 62.18 | 57.44 | 57.52 | 112,189 | -4.88(-7.82%) |
Sep 30, 2014 | 62.33 | 62.79 | 61.82 | 62.40 | 55,402 | -0.07(-0.11%) |
Sep 29, 2014 | 62.34 | 62.70 | 62.07 | 62.47 | 20,482 | -0.08(-0.13%) |
Sep 26, 2014 | 62.42 | 62.94 | 62.31 | 62.55 | 14,236 | +0.06(+0.10%) |
Sep 25, 2014 | 62.40 | 63.03 | 62.05 | 62.49 | 18,490 | -0.52(-0.83%) |
Sep 24, 2014 | 62.93 | 63.44 | 62.27 | 63.01 | 20,667 | +0.49(+0.78%) |
Sep 23, 2014 | 62.91 | 63.77 | 62.17 | 62.52 | 21,490 | -0.34(-0.54%) |
Sep 22, 2014 | 63.72 | 63.72 | 62.66 | 62.86 | 21,138 | -1.40(-2.18%) |
Sep 19, 2014 | 63.92 | 64.84 | 62.47 | 64.26 | 62,791 | +0.44(+0.69%) |
Sep 18, 2014 | 63.33 | 64.29 | 62.99 | 63.82 | 9,162 | +0.92(+1.46%) |
Sep 17, 2014 | 62.05 | 63.23 | 61.93 | 62.90 | 14,041 | +0.99(+1.60%) |
Sep 16, 2014 | 62.19 | 62.51 | 61.61 | 61.91 | 21,940 | -0.65(-1.04%) |
Sep 15, 2014 | 63.89 | 64.20 | 62.05 | 62.56 | 18,176 | -0.85(-1.34%) |
Sep 12, 2014 | 65.38 | 65.38 | 63.30 | 63.41 | 15,861 | -1.78(-2.73%) |
Sep 11, 2014 | 64.98 | 65.58 | 64.80 | 65.19 | 20,448 | -0.18(-0.28%) |
Sep 10, 2014 | 64.09 | 65.48 | 63.86 | 65.37 | 14,925 | +1.08(+1.68%) |
Sep 09, 2014 | 64.21 | 64.47 | 62.79 | 64.29 | 21,042 | +0.29(+0.45%) |
Sep 08, 2014 | 64.34 | 64.87 | 63.14 | 64.00 | 13,175 | -0.51(-0.79%) |
Sep 05, 2014 | 64.89 | 64.92 | 64.05 | 64.51 | 20,422 | -0.51(-0.78%) |
Sep 04, 2014 | 65.78 | 65.80 | 64.47 | 65.02 | 6,220 | -0.55(-0.84%) |
Sep 03, 2014 | 66.08 | 66.08 | 65.29 | 65.57 | 32,341 | -0.18(-0.27%) |