Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 57.88 | 58.19 | 56.85 | 56.97 | 71,111 | -0.97(-1.68%) |
Nov 26, 2014 | 58.54 | 57.94 | 57.94 | 57.94 | 103,282 | -0.44(-0.76%) |
Nov 25, 2014 | 58.32 | 58.64 | 57.74 | 58.38 | 91,108 | +0.22(+0.38%) |
Nov 24, 2014 | 57.66 | 58.37 | 57.59 | 58.16 | 172,877 | +0.53(+0.92%) |
Nov 21, 2014 | 58.41 | 58.56 | 57.51 | 57.63 | 99,175 | -0.04(-0.06%) |
Nov 20, 2014 | 57.14 | 57.93 | 57.14 | 57.67 | 82,818 | +0.17(+0.29%) |
Nov 19, 2014 | 58.18 | 58.18 | 57.28 | 57.50 | 124,827 | -0.55(-0.94%) |
Nov 18, 2014 | 58.37 | 58.72 | 57.96 | 58.05 | 98,868 | -0.30(-0.51%) |
Nov 17, 2014 | 58.84 | 58.91 | 58.30 | 58.35 | 75,658 | -0.48(-0.81%) |
Nov 14, 2014 | 59.22 | 59.49 | 58.59 | 58.83 | 178,970 | -0.34(-0.57%) |
Nov 13, 2014 | 59.40 | 59.85 | 58.84 | 59.16 | 218,161 | -0.04(-0.06%) |
Nov 12, 2014 | 58.38 | 59.38 | 58.38 | 59.20 | 147,013 | +0.44(+0.75%) |
Nov 11, 2014 | 58.31 | 58.91 | 58.16 | 58.76 | 131,109 | +0.52(+0.89%) |
Nov 10, 2014 | 58.23 | 58.48 | 57.50 | 58.23 | 115,637 | +0.11(+0.18%) |
Nov 07, 2014 | 58.19 | 58.19 | 57.62 | 58.13 | 92,092 | +0.00(+0.00%) |
Nov 06, 2014 | 57.07 | 58.23 | 57.07 | 58.13 | 256,551 | +1.28(+2.25%) |
Nov 05, 2014 | 56.65 | 57.29 | 55.97 | 56.85 | 174,970 | +0.58(+1.04%) |
Nov 04, 2014 | 57.14 | 57.25 | 56.09 | 56.27 | 160,352 | -1.06(-1.85%) |
Nov 03, 2014 | 57.11 | 57.67 | 56.71 | 57.33 | 410,156 | +0.34(+0.60%) |
Oct 31, 2014 | 58.81 | 58.81 | 56.97 | 56.98 | 347,249 | -0.83(-1.44%) |
Oct 30, 2014 | 55.50 | 58.42 | 55.11 | 57.81 | 228,392 | +1.71(+3.05%) |
Oct 29, 2014 | 56.25 | 56.63 | 55.77 | 56.10 | 142,656 | -0.11(-0.19%) |
Oct 28, 2014 | 54.21 | 56.22 | 54.08 | 56.20 | 277,533 | +2.31(+4.29%) |
Oct 27, 2014 | 53.72 | 53.99 | 53.86 | 53.89 | 120,289 | +0.03(+0.05%) |
Oct 24, 2014 | 53.83 | 54.16 | 53.28 | 53.86 | 403,576 | -0.04(-0.07%) |
Oct 23, 2014 | 53.65 | 54.44 | 53.43 | 53.90 | 606,428 | +0.65(+1.23%) |
Oct 22, 2014 | 54.44 | 54.92 | 53.16 | 53.25 | 108,032 | -1.09(-2.00%) |
Oct 21, 2014 | 53.43 | 54.37 | 53.23 | 54.33 | 250,541 | +1.08(+2.02%) |
Oct 20, 2014 | 53.10 | 53.10 | 52.72 | 53.25 | 160,473 | +0.08(+0.15%) |
Oct 17, 2014 | 53.34 | 53.70 | 52.98 | 53.17 | 142,214 | +0.46(+0.87%) |
Oct 16, 2014 | 51.06 | 52.97 | 50.69 | 52.72 | 232,559 | +0.87(+1.69%) |
Oct 15, 2014 | 51.31 | 52.41 | 50.46 | 51.84 | 325,355 | +0.19(+0.36%) |
Oct 14, 2014 | 51.73 | 52.65 | 51.44 | 51.66 | 196,521 | +0.26(+0.50%) |
Oct 13, 2014 | 52.58 | 52.90 | 51.31 | 51.40 | 205,005 | -1.02(-1.95%) |
Oct 10, 2014 | 52.89 | 53.31 | 52.43 | 52.42 | 198,176 | -0.73(-1.38%) |
Oct 09, 2014 | 54.70 | 54.80 | 53.14 | 53.16 | 174,729 | -1.60(-2.92%) |
Oct 08, 2014 | 53.88 | 54.85 | 53.38 | 54.76 | 120,989 | +0.87(+1.62%) |
Oct 07, 2014 | 54.69 | 54.69 | 53.87 | 53.88 | 149,846 | -1.22(-2.21%) |
Oct 06, 2014 | 55.21 | 55.63 | 54.91 | 55.10 | 98,051 | +0.05(+0.10%) |
Oct 03, 2014 | 54.78 | 55.42 | 54.38 | 55.05 | 118,043 | +0.67(+1.23%) |
Oct 02, 2014 | 53.60 | 54.83 | 53.44 | 54.38 | 148,251 | +0.99(+1.85%) |
Oct 01, 2014 | 53.46 | 53.55 | 52.48 | 53.39 | 256,488 | -0.06(-0.12%) |
Sep 30, 2014 | 54.17 | 54.24 | 53.26 | 53.45 | 227,824 | -0.79(-1.47%) |
Sep 29, 2014 | 54.33 | 54.38 | 53.97 | 54.24 | 135,297 | -0.57(-1.03%) |
Sep 26, 2014 | 54.98 | 55.20 | 54.52 | 54.81 | 142,693 | -0.55(-0.99%) |
Sep 25, 2014 | 55.85 | 56.08 | 55.27 | 55.36 | 429,465 | -0.64(-1.15%) |
Sep 24, 2014 | 55.78 | 56.17 | 55.42 | 56.00 | 149,673 | +0.34(+0.62%) |
Sep 23, 2014 | 56.01 | 56.38 | 55.59 | 55.66 | 86,217 | -0.67(-1.19%) |
Sep 22, 2014 | 57.16 | 57.16 | 56.18 | 56.33 | 110,115 | -0.91(-1.59%) |
Sep 19, 2014 | 57.37 | 57.71 | 56.96 | 57.24 | 327,517 | -0.17(-0.29%) |
Sep 18, 2014 | 57.55 | 57.68 | 57.12 | 57.40 | 192,063 | -0.08(-0.14%) |
Sep 17, 2014 | 57.84 | 58.13 | 57.32 | 57.48 | 217,609 | -0.50(-0.87%) |
Sep 16, 2014 | 58.51 | 58.67 | 57.99 | 57.99 | 162,797 | -0.64(-1.10%) |
Sep 15, 2014 | 60.19 | 60.56 | 58.48 | 58.63 | 187,044 | -1.68(-2.78%) |
Sep 12, 2014 | 60.42 | 60.48 | 59.71 | 60.31 | 198,635 | -0.03(-0.04%) |
Sep 11, 2014 | 59.89 | 60.46 | 59.82 | 60.34 | 139,063 | +0.29(+0.49%) |
Sep 10, 2014 | 60.16 | 60.45 | 59.87 | 60.04 | 230,185 | -0.18(-0.29%) |
Sep 09, 2014 | 60.60 | 60.69 | 60.05 | 60.22 | 133,228 | -0.28(-0.47%) |
Sep 08, 2014 | 60.75 | 61.10 | 60.37 | 60.50 | 164,645 | -0.28(-0.46%) |
Sep 05, 2014 | 60.57 | 61.05 | 60.31 | 60.79 | 166,391 | +0.03(+0.04%) |
Sep 04, 2014 | 60.64 | 61.07 | 60.64 | 60.76 | 177,182 | +0.38(+0.63%) |
Sep 03, 2014 | 61.27 | 61.38 | 60.27 | 60.38 | 211,692 | -0.42(-0.70%) |