Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.52 | 55.91 | 55.22 | 55.57 | 218,394 | +0.00(+0.00%) |
Nov 26, 2014 | 55.66 | 55.57 | 55.57 | 55.57 | 549,255 | -0.07(-0.12%) |
Nov 25, 2014 | 55.83 | 56.00 | 55.43 | 55.64 | 695,915 | -0.34(-0.60%) |
Nov 24, 2014 | 56.24 | 56.33 | 55.83 | 55.97 | 838,665 | -0.28(-0.50%) |
Nov 21, 2014 | 56.22 | 56.29 | 55.75 | 56.25 | 2,444,433 | +0.59(+1.06%) |
Nov 20, 2014 | 55.21 | 55.89 | 55.21 | 55.66 | 900,684 | +0.22(+0.40%) |
Nov 19, 2014 | 55.63 | 55.69 | 55.38 | 55.44 | 530,849 | -0.24(-0.43%) |
Nov 18, 2014 | 55.69 | 55.91 | 55.55 | 55.68 | 629,157 | +0.04(+0.07%) |
Nov 17, 2014 | 55.35 | 55.84 | 55.16 | 55.64 | 761,983 | +0.29(+0.52%) |
Nov 14, 2014 | 55.42 | 55.70 | 55.11 | 55.35 | 829,487 | -0.20(-0.37%) |
Nov 13, 2014 | 55.82 | 55.88 | 55.31 | 55.56 | 645,911 | -0.25(-0.44%) |
Nov 12, 2014 | 55.28 | 56.05 | 55.28 | 55.80 | 663,126 | +0.27(+0.49%) |
Nov 11, 2014 | 55.73 | 55.84 | 55.43 | 55.53 | 315,837 | -0.16(-0.28%) |
Nov 10, 2014 | 55.78 | 55.87 | 55.38 | 55.69 | 477,388 | +0.02(+0.04%) |
Nov 07, 2014 | 55.92 | 56.15 | 55.53 | 55.66 | 525,970 | -0.37(-0.66%) |
Nov 06, 2014 | 56.06 | 56.08 | 55.29 | 56.03 | 587,272 | -0.14(-0.25%) |
Nov 05, 2014 | 56.38 | 56.61 | 56.06 | 56.17 | 539,216 | -0.07(-0.12%) |
Nov 04, 2014 | 56.19 | 56.49 | 55.92 | 56.24 | 473,555 | +0.03(+0.06%) |
Nov 03, 2014 | 56.04 | 56.72 | 56.01 | 56.20 | 755,364 | +0.34(+0.60%) |
Oct 31, 2014 | 55.95 | 56.04 | 55.56 | 55.87 | 764,971 | +0.43(+0.77%) |
Oct 30, 2014 | 54.99 | 55.52 | 54.17 | 55.44 | 659,091 | +0.38(+0.70%) |
Oct 29, 2014 | 54.81 | 55.23 | 54.50 | 55.06 | 614,794 | +0.40(+0.73%) |
Oct 28, 2014 | 54.54 | 54.94 | 54.24 | 54.66 | 808,970 | +0.20(+0.36%) |
Oct 27, 2014 | 53.55 | 54.54 | 53.71 | 54.46 | 547,877 | +0.75(+1.39%) |
Oct 24, 2014 | 52.80 | 53.72 | 52.80 | 53.71 | 452,500 | +0.86(+1.63%) |
Oct 23, 2014 | 53.12 | 53.25 | 52.74 | 52.85 | 466,906 | +0.35(+0.67%) |
Oct 22, 2014 | 52.77 | 53.22 | 52.47 | 52.50 | 400,413 | -0.21(-0.40%) |
Oct 21, 2014 | 51.64 | 52.80 | 51.54 | 52.72 | 426,880 | +1.31(+2.55%) |
Oct 20, 2014 | 51.04 | 51.49 | 50.82 | 51.40 | 504,800 | +0.37(+0.72%) |
Oct 17, 2014 | 50.81 | 51.42 | 50.69 | 51.04 | 698,256 | +0.54(+1.07%) |
Oct 16, 2014 | 49.30 | 50.70 | 49.27 | 50.50 | 740,326 | +0.47(+0.93%) |
Oct 15, 2014 | 49.95 | 50.33 | 49.41 | 50.03 | 1,274,112 | -0.49(-0.97%) |
Oct 14, 2014 | 50.00 | 50.95 | 49.82 | 50.52 | 631,673 | +0.72(+1.45%) |
Oct 13, 2014 | 50.11 | 50.63 | 49.77 | 49.80 | 619,147 | -0.49(-0.98%) |
Oct 10, 2014 | 50.76 | 51.33 | 50.28 | 50.29 | 765,102 | -0.52(-1.03%) |
Oct 09, 2014 | 52.07 | 52.20 | 50.78 | 50.81 | 1,052,106 | -1.35(-2.59%) |
Oct 08, 2014 | 51.43 | 52.23 | 51.19 | 52.17 | 883,124 | +0.83(+1.61%) |
Oct 07, 2014 | 51.86 | 52.02 | 51.31 | 51.34 | 557,836 | -0.86(-1.65%) |
Oct 06, 2014 | 52.85 | 52.92 | 52.00 | 52.20 | 554,141 | -0.48(-0.90%) |
Oct 03, 2014 | 52.35 | 52.78 | 52.14 | 52.67 | 832,150 | +0.71(+1.37%) |
Oct 02, 2014 | 51.59 | 52.04 | 51.01 | 51.96 | 806,389 | +0.34(+0.67%) |
Oct 01, 2014 | 52.50 | 52.61 | 51.61 | 51.62 | 677,401 | -1.04(-1.98%) |
Sep 30, 2014 | 52.88 | 53.12 | 52.44 | 52.66 | 522,136 | -0.27(-0.51%) |
Sep 29, 2014 | 53.35 | 53.44 | 52.68 | 52.93 | 516,419 | -0.55(-1.03%) |
Sep 26, 2014 | 53.08 | 53.66 | 52.94 | 53.48 | 413,961 | +0.39(+0.74%) |
Sep 25, 2014 | 53.47 | 53.68 | 52.95 | 53.08 | 661,069 | -0.53(-0.99%) |
Sep 24, 2014 | 53.11 | 53.77 | 53.04 | 53.62 | 358,171 | +0.50(+0.94%) |
Sep 23, 2014 | 53.59 | 53.80 | 53.12 | 53.12 | 388,227 | -0.70(-1.31%) |
Sep 22, 2014 | 54.16 | 54.22 | 53.69 | 53.82 | 380,663 | -0.49(-0.90%) |
Sep 19, 2014 | 54.06 | 54.45 | 53.90 | 54.31 | 885,848 | +0.45(+0.84%) |
Sep 18, 2014 | 53.66 | 53.89 | 53.47 | 53.86 | 457,408 | +0.38(+0.72%) |
Sep 17, 2014 | 53.57 | 53.80 | 53.26 | 53.48 | 578,153 | -0.10(-0.18%) |
Sep 16, 2014 | 53.43 | 53.77 | 53.39 | 53.57 | 337,767 | +0.20(+0.37%) |
Sep 15, 2014 | 53.04 | 53.70 | 52.67 | 53.38 | 760,560 | +0.41(+0.77%) |
Sep 12, 2014 | 53.01 | 53.44 | 52.72 | 52.97 | 905,511 | -0.07(-0.14%) |
Sep 11, 2014 | 53.34 | 53.54 | 53.00 | 53.04 | 454,282 | -0.53(-0.99%) |
Sep 10, 2014 | 53.76 | 54.05 | 53.30 | 53.57 | 510,690 | -0.20(-0.37%) |
Sep 09, 2014 | 54.46 | 54.46 | 53.65 | 53.77 | 645,143 | -0.82(-1.50%) |
Sep 08, 2014 | 54.70 | 54.87 | 54.25 | 54.59 | 392,010 | +0.00(+0.00%) |
Sep 05, 2014 | 54.40 | 54.93 | 54.13 | 54.59 | 641,434 | +0.20(+0.36%) |
Sep 04, 2014 | 54.42 | 54.75 | 54.21 | 54.39 | 741,252 | +0.01(+0.02%) |
Sep 03, 2014 | 55.03 | 55.06 | 54.34 | 54.39 | 540,911 | -0.35(-0.64%) |