Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 57.74 | 57.84 | 56.94 | 57.04 | 50,455 | -0.76(-1.32%) |
Nov 26, 2014 | 56.76 | 57.81 | 57.81 | 57.81 | 195,664 | +0.89(+1.57%) |
Nov 25, 2014 | 57.31 | 57.41 | 56.51 | 56.91 | 316,880 | -0.14(-0.24%) |
Nov 24, 2014 | 53.40 | 58.83 | 53.15 | 57.05 | 513,289 | +3.84(+7.23%) |
Nov 21, 2014 | 54.64 | 54.65 | 53.15 | 53.21 | 70,279 | -0.85(-1.57%) |
Nov 20, 2014 | 53.07 | 54.17 | 53.07 | 54.06 | 32,342 | +0.70(+1.32%) |
Nov 19, 2014 | 53.66 | 53.92 | 53.29 | 53.35 | 83,618 | -0.62(-1.14%) |
Nov 18, 2014 | 54.61 | 55.27 | 53.84 | 53.97 | 65,441 | -0.46(-0.84%) |
Nov 17, 2014 | 54.71 | 54.79 | 54.16 | 54.43 | 37,586 | -0.41(-0.76%) |
Nov 14, 2014 | 54.89 | 55.31 | 54.73 | 54.84 | 40,002 | -0.18(-0.33%) |
Nov 13, 2014 | 55.88 | 55.88 | 54.69 | 55.02 | 45,448 | -0.50(-0.90%) |
Nov 12, 2014 | 55.60 | 55.77 | 54.99 | 55.52 | 41,275 | +0.15(+0.26%) |
Nov 11, 2014 | 56.47 | 56.47 | 55.34 | 55.38 | 45,561 | -0.64(-1.14%) |
Nov 10, 2014 | 56.47 | 56.47 | 55.63 | 56.02 | 43,663 | -0.63(-1.12%) |
Nov 07, 2014 | 57.76 | 57.76 | 56.21 | 56.65 | 49,952 | -0.14(-0.24%) |
Nov 06, 2014 | 56.51 | 56.88 | 55.91 | 56.79 | 48,208 | +0.62(+1.11%) |
Nov 05, 2014 | 56.24 | 56.86 | 55.58 | 56.16 | 107,679 | +0.36(+0.64%) |
Nov 04, 2014 | 55.46 | 55.95 | 55.01 | 55.81 | 40,357 | +0.09(+0.17%) |
Nov 03, 2014 | 55.23 | 56.14 | 55.23 | 55.71 | 45,291 | +0.12(+0.21%) |
Oct 31, 2014 | 56.27 | 56.27 | 54.92 | 55.60 | 119,529 | +0.40(+0.72%) |
Oct 30, 2014 | 54.03 | 55.38 | 53.85 | 55.20 | 87,872 | +1.06(+1.96%) |
Oct 29, 2014 | 54.11 | 54.14 | 53.28 | 54.14 | 103,607 | +0.19(+0.35%) |
Oct 28, 2014 | 51.56 | 56.05 | 51.46 | 53.95 | 378,227 | +2.82(+5.52%) |
Oct 27, 2014 | 51.16 | 51.59 | 51.02 | 51.13 | 41,631 | -0.47(-0.90%) |
Oct 24, 2014 | 51.09 | 51.74 | 51.05 | 51.59 | 30,914 | +0.65(+1.27%) |
Oct 23, 2014 | 50.37 | 51.34 | 50.37 | 50.95 | 64,830 | +1.30(+2.62%) |
Oct 22, 2014 | 50.15 | 50.52 | 49.62 | 49.64 | 30,574 | -0.77(-1.53%) |
Oct 21, 2014 | 49.91 | 50.71 | 49.91 | 50.42 | 36,336 | +0.77(+1.55%) |
Oct 20, 2014 | 49.77 | 49.88 | 49.27 | 49.64 | 66,144 | -0.24(-0.48%) |
Oct 17, 2014 | 49.46 | 50.19 | 49.17 | 49.88 | 112,482 | +1.08(+2.22%) |
Oct 16, 2014 | 47.81 | 49.07 | 47.27 | 48.80 | 103,696 | +0.55(+1.14%) |
Oct 15, 2014 | 47.76 | 48.46 | 46.68 | 48.25 | 143,725 | +0.00(+0.00%) |
Oct 14, 2014 | 49.01 | 49.46 | 47.95 | 48.25 | 330,139 | -0.43(-0.88%) |
Oct 13, 2014 | 48.57 | 49.28 | 48.02 | 48.68 | 119,008 | -0.47(-0.96%) |
Oct 10, 2014 | 50.16 | 51.06 | 48.05 | 49.15 | 122,682 | -1.42(-2.80%) |
Oct 09, 2014 | 52.36 | 52.46 | 50.57 | 50.57 | 62,136 | -1.74(-3.32%) |
Oct 08, 2014 | 51.16 | 52.60 | 51.01 | 52.30 | 100,945 | +1.02(+2.00%) |
Oct 07, 2014 | 51.40 | 51.53 | 51.28 | 51.28 | 34,903 | -0.38(-0.73%) |
Oct 06, 2014 | 52.02 | 52.35 | 51.65 | 51.66 | 26,516 | -0.41(-0.78%) |
Oct 03, 2014 | 52.30 | 52.56 | 51.95 | 52.06 | 31,951 | +0.21(+0.41%) |
Oct 02, 2014 | 52.22 | 52.29 | 51.38 | 51.85 | 64,350 | +0.00(+0.00%) |
Oct 01, 2014 | 52.18 | 52.49 | 51.69 | 51.85 | 82,832 | -0.33(-0.64%) |
Sep 30, 2014 | 52.31 | 52.59 | 52.18 | 52.19 | 130,261 | -0.23(-0.44%) |
Sep 29, 2014 | 52.27 | 52.84 | 52.18 | 52.42 | 41,094 | -0.36(-0.67%) |
Sep 26, 2014 | 52.37 | 52.79 | 52.18 | 52.78 | 73,934 | +0.42(+0.81%) |
Sep 25, 2014 | 53.40 | 53.40 | 52.36 | 52.36 | 60,884 | -0.76(-1.42%) |
Sep 24, 2014 | 53.07 | 53.15 | 53.02 | 53.11 | 40,157 | -0.09(-0.16%) |
Sep 23, 2014 | 53.39 | 53.77 | 52.81 | 53.20 | 82,854 | -0.22(-0.41%) |
Sep 22, 2014 | 53.42 | 53.87 | 53.06 | 53.42 | 64,006 | -0.09(-0.18%) |
Sep 19, 2014 | 53.80 | 54.22 | 53.49 | 53.51 | 101,343 | -0.37(-0.69%) |
Sep 18, 2014 | 53.43 | 54.03 | 53.43 | 53.88 | 18,751 | +0.09(+0.16%) |
Sep 17, 2014 | 53.79 | 54.16 | 53.78 | 53.79 | 42,497 | -0.14(-0.26%) |
Sep 16, 2014 | 54.18 | 54.27 | 53.79 | 53.93 | 31,124 | -0.23(-0.43%) |
Sep 15, 2014 | 54.03 | 54.33 | 53.83 | 54.17 | 40,100 | -0.03(-0.05%) |
Sep 12, 2014 | 54.64 | 54.96 | 53.87 | 54.19 | 47,420 | -0.31(-0.56%) |
Sep 11, 2014 | 54.50 | 54.56 | 54.14 | 54.50 | 49,257 | +0.05(+0.09%) |
Sep 10, 2014 | 54.51 | 54.63 | 54.30 | 54.45 | 35,786 | -0.03(-0.05%) |
Sep 09, 2014 | 54.85 | 54.87 | 54.18 | 54.48 | 111,644 | -0.41(-0.75%) |
Sep 08, 2014 | 55.15 | 55.38 | 54.88 | 54.89 | 160,322 | +0.40(+0.73%) |
Sep 05, 2014 | 54.18 | 54.48 | 54.03 | 54.49 | 102,525 | +0.34(+0.63%) |
Sep 04, 2014 | 54.51 | 54.88 | 53.78 | 54.15 | 56,598 | -0.09(-0.17%) |
Sep 03, 2014 | 55.08 | 55.08 | 54.22 | 54.25 | 58,534 | -0.77(-1.40%) |