Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 57.28 | 57.45 | 56.86 | 57.15 | 119,925 | -0.04(-0.06%) |
Nov 26, 2014 | 57.20 | 57.18 | 57.18 | 57.18 | 181,888 | +0.02(+0.03%) |
Nov 25, 2014 | 57.32 | 57.32 | 56.95 | 57.16 | 211,283 | -0.06(-0.11%) |
Nov 24, 2014 | 57.11 | 57.26 | 56.95 | 57.23 | 145,692 | +0.21(+0.37%) |
Nov 21, 2014 | 57.19 | 57.29 | 56.67 | 57.02 | 247,094 | +0.31(+0.54%) |
Nov 20, 2014 | 56.37 | 56.97 | 56.37 | 56.71 | 184,568 | -0.07(-0.12%) |
Nov 19, 2014 | 56.93 | 56.93 | 56.48 | 56.78 | 233,658 | -0.14(-0.25%) |
Nov 18, 2014 | 57.41 | 57.64 | 56.81 | 56.92 | 439,314 | -0.43(-0.75%) |
Nov 17, 2014 | 56.89 | 57.46 | 56.76 | 57.35 | 341,103 | +0.57(+1.00%) |
Nov 14, 2014 | 56.85 | 57.15 | 56.58 | 56.78 | 335,993 | -0.11(-0.18%) |
Nov 13, 2014 | 57.28 | 57.58 | 56.68 | 56.88 | 135,987 | -0.19(-0.34%) |
Nov 12, 2014 | 56.88 | 57.13 | 56.72 | 57.08 | 203,122 | -0.08(-0.14%) |
Nov 11, 2014 | 57.37 | 57.69 | 56.97 | 57.16 | 333,201 | -0.25(-0.44%) |
Nov 10, 2014 | 56.79 | 57.43 | 56.73 | 57.41 | 372,308 | +0.68(+1.20%) |
Nov 07, 2014 | 56.03 | 56.80 | 55.93 | 56.73 | 493,227 | +0.85(+1.52%) |
Nov 06, 2014 | 55.69 | 56.08 | 55.32 | 55.88 | 246,382 | +0.14(+0.25%) |
Nov 05, 2014 | 55.00 | 55.78 | 54.55 | 55.74 | 508,426 | +1.16(+2.13%) |
Nov 04, 2014 | 53.87 | 54.62 | 53.72 | 54.57 | 383,455 | +0.51(+0.94%) |
Nov 03, 2014 | 54.06 | 54.55 | 53.79 | 54.06 | 612,037 | -0.20(-0.37%) |
Oct 31, 2014 | 50.88 | 54.66 | 50.88 | 54.27 | 1,197,962 | +0.46(+0.86%) |
Oct 30, 2014 | 52.92 | 53.93 | 52.64 | 53.80 | 384,589 | +0.59(+1.11%) |
Oct 29, 2014 | 53.48 | 53.67 | 52.75 | 53.21 | 279,924 | -0.19(-0.36%) |
Oct 28, 2014 | 53.00 | 53.62 | 52.76 | 53.40 | 291,670 | +0.77(+1.46%) |
Oct 27, 2014 | 53.51 | 53.99 | 52.32 | 52.63 | 456,052 | -1.35(-2.50%) |
Oct 24, 2014 | 53.81 | 54.13 | 53.60 | 53.99 | 179,072 | +0.12(+0.23%) |
Oct 23, 2014 | 53.34 | 54.38 | 53.08 | 53.86 | 505,647 | +1.04(+1.96%) |
Oct 22, 2014 | 53.55 | 53.93 | 52.79 | 52.83 | 317,683 | -0.58(-1.08%) |
Oct 21, 2014 | 52.56 | 53.45 | 52.56 | 53.40 | 401,922 | +1.05(+2.02%) |
Oct 20, 2014 | 51.19 | 52.38 | 50.97 | 52.35 | 565,014 | +1.17(+2.28%) |
Oct 17, 2014 | 50.83 | 51.50 | 50.61 | 51.18 | 1,223,642 | +0.92(+1.82%) |
Oct 16, 2014 | 48.60 | 50.38 | 48.53 | 50.26 | 698,405 | +0.88(+1.78%) |
Oct 15, 2014 | 48.48 | 49.77 | 48.47 | 49.38 | 742,542 | +0.22(+0.44%) |
Oct 14, 2014 | 49.31 | 49.49 | 48.83 | 49.16 | 724,370 | +0.18(+0.37%) |
Oct 13, 2014 | 50.05 | 50.67 | 48.85 | 48.98 | 633,813 | -1.15(-2.30%) |
Oct 10, 2014 | 51.20 | 51.56 | 50.08 | 50.13 | 464,039 | -0.92(-1.81%) |
Oct 09, 2014 | 52.22 | 52.42 | 50.76 | 51.06 | 418,247 | -1.19(-2.27%) |
Oct 08, 2014 | 51.46 | 52.33 | 50.86 | 52.24 | 304,074 | +0.85(+1.65%) |
Oct 07, 2014 | 52.38 | 52.38 | 51.37 | 51.40 | 422,469 | -1.12(-2.13%) |
Oct 06, 2014 | 52.53 | 52.88 | 52.23 | 52.51 | 238,521 | +0.10(+0.20%) |
Oct 03, 2014 | 51.96 | 52.50 | 51.88 | 52.41 | 322,777 | +0.68(+1.31%) |
Oct 02, 2014 | 51.75 | 52.02 | 51.36 | 51.73 | 243,343 | +0.06(+0.12%) |
Oct 01, 2014 | 52.66 | 52.96 | 51.54 | 51.67 | 600,928 | -1.26(-2.37%) |
Sep 30, 2014 | 53.69 | 53.69 | 52.83 | 52.92 | 377,721 | -0.92(-1.70%) |
Sep 29, 2014 | 53.06 | 53.85 | 52.92 | 53.84 | 356,394 | +0.32(+0.60%) |
Sep 26, 2014 | 53.08 | 53.62 | 52.88 | 53.52 | 437,532 | +0.47(+0.89%) |
Sep 25, 2014 | 52.95 | 53.19 | 52.81 | 53.04 | 435,409 | -0.14(-0.26%) |
Sep 24, 2014 | 52.97 | 53.38 | 52.84 | 53.18 | 268,569 | +0.05(+0.10%) |
Sep 23, 2014 | 53.28 | 53.60 | 53.12 | 53.13 | 317,535 | -0.23(-0.42%) |
Sep 22, 2014 | 53.27 | 53.49 | 52.94 | 53.36 | 338,719 | +0.03(+0.07%) |
Sep 19, 2014 | 53.72 | 54.06 | 53.31 | 53.32 | 671,354 | -0.38(-0.71%) |
Sep 18, 2014 | 54.01 | 54.22 | 53.65 | 53.71 | 351,397 | +0.10(+0.18%) |
Sep 17, 2014 | 54.52 | 54.61 | 53.58 | 53.61 | 393,149 | -0.96(-1.76%) |
Sep 16, 2014 | 54.70 | 54.96 | 54.41 | 54.57 | 302,612 | -0.15(-0.27%) |
Sep 15, 2014 | 54.82 | 54.82 | 54.30 | 54.72 | 212,107 | +0.05(+0.10%) |
Sep 12, 2014 | 55.40 | 55.57 | 54.47 | 54.67 | 240,797 | -0.95(-1.71%) |
Sep 11, 2014 | 55.31 | 55.70 | 55.14 | 55.62 | 156,640 | +0.22(+0.39%) |
Sep 10, 2014 | 55.69 | 55.69 | 55.20 | 55.40 | 216,722 | -0.30(-0.53%) |
Sep 09, 2014 | 56.24 | 56.24 | 55.38 | 55.70 | 298,793 | -0.72(-1.28%) |
Sep 08, 2014 | 56.68 | 56.99 | 56.12 | 56.42 | 208,500 | -0.43(-0.75%) |
Sep 05, 2014 | 56.55 | 56.85 | 56.24 | 56.85 | 186,405 | +0.40(+0.71%) |
Sep 04, 2014 | 56.24 | 56.57 | 55.73 | 56.44 | 270,172 | +0.50(+0.89%) |
Sep 03, 2014 | 56.38 | 56.40 | 55.82 | 55.95 | 161,647 | -0.32(-0.57%) |