Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 54.63 | 55.25 | 54.44 | 54.82 | 147,097 | +0.14(+0.26%) |
Nov 26, 2014 | 53.84 | 54.68 | 54.68 | 54.68 | 154,127 | +0.69(+1.27%) |
Nov 25, 2014 | 54.43 | 54.56 | 53.88 | 53.99 | 323,051 | +0.38(+0.72%) |
Nov 24, 2014 | 54.04 | 54.04 | 53.32 | 53.61 | 341,810 | -0.43(-0.80%) |
Nov 21, 2014 | 53.96 | 54.29 | 53.71 | 54.04 | 153,895 | +0.54(+1.00%) |
Nov 20, 2014 | 53.43 | 53.71 | 53.35 | 53.50 | 150,761 | +0.20(+0.37%) |
Nov 19, 2014 | 53.10 | 53.67 | 53.10 | 53.31 | 184,952 | +0.50(+0.94%) |
Nov 18, 2014 | 52.57 | 53.03 | 52.41 | 52.81 | 172,983 | +0.15(+0.29%) |
Nov 17, 2014 | 52.23 | 52.85 | 51.19 | 52.66 | 158,101 | +0.06(+0.11%) |
Nov 14, 2014 | 52.48 | 52.78 | 52.29 | 52.60 | 255,075 | -0.21(-0.39%) |
Nov 13, 2014 | 53.03 | 53.34 | 52.77 | 52.81 | 231,780 | -0.19(-0.35%) |
Nov 12, 2014 | 52.51 | 53.19 | 52.39 | 53.00 | 178,468 | +0.47(+0.89%) |
Nov 11, 2014 | 52.26 | 52.70 | 52.26 | 52.53 | 124,002 | +0.14(+0.27%) |
Nov 10, 2014 | 52.60 | 52.69 | 52.18 | 52.39 | 242,428 | +0.08(+0.14%) |
Nov 07, 2014 | 51.25 | 52.34 | 51.21 | 52.31 | 379,742 | +2.93(+5.93%) |
Nov 06, 2014 | 49.64 | 49.76 | 49.25 | 49.38 | 166,175 | -0.28(-0.57%) |
Nov 05, 2014 | 49.90 | 50.38 | 49.59 | 49.66 | 236,352 | +0.66(+1.34%) |
Nov 04, 2014 | 48.84 | 49.40 | 48.80 | 49.01 | 192,594 | +0.07(+0.13%) |
Nov 03, 2014 | 48.89 | 49.24 | 48.74 | 48.94 | 124,676 | -0.15(-0.31%) |
Oct 31, 2014 | 48.88 | 49.11 | 48.56 | 49.09 | 200,926 | +1.28(+2.67%) |
Oct 30, 2014 | 47.68 | 47.98 | 47.51 | 47.81 | 228,327 | +0.20(+0.41%) |
Oct 29, 2014 | 47.46 | 48.12 | 46.49 | 47.62 | 302,732 | +0.00(+0.00%) |
Oct 28, 2014 | 47.52 | 47.85 | 47.35 | 47.62 | 223,790 | -0.30(-0.63%) |
Oct 27, 2014 | 47.97 | 48.02 | 48.02 | 47.92 | 194,148 | -0.10(-0.22%) |
Oct 24, 2014 | 47.38 | 48.30 | 47.13 | 48.02 | 239,612 | +0.54(+1.15%) |
Oct 23, 2014 | 47.15 | 47.66 | 47.08 | 47.48 | 168,319 | +0.44(+0.94%) |
Oct 22, 2014 | 46.87 | 47.27 | 46.74 | 47.04 | 118,958 | +0.46(+0.99%) |
Oct 21, 2014 | 46.09 | 46.70 | 45.72 | 46.58 | 238,264 | +0.72(+1.58%) |
Oct 20, 2014 | 45.77 | 45.85 | 45.44 | 45.85 | 203,207 | +0.01(+0.02%) |
Oct 17, 2014 | 45.14 | 45.97 | 44.88 | 45.84 | 455,165 | +0.75(+1.67%) |
Oct 16, 2014 | 44.07 | 45.45 | 42.88 | 45.09 | 263,931 | +0.04(+0.08%) |
Oct 15, 2014 | 44.91 | 45.28 | 44.36 | 45.05 | 275,458 | +0.08(+0.17%) |
Oct 14, 2014 | 45.10 | 45.36 | 44.54 | 44.98 | 411,004 | +0.07(+0.15%) |
Oct 13, 2014 | 45.54 | 45.75 | 44.91 | 44.91 | 252,023 | -0.89(-1.95%) |
Oct 10, 2014 | 46.23 | 46.32 | 45.77 | 45.81 | 268,741 | -0.40(-0.87%) |
Oct 09, 2014 | 46.42 | 46.60 | 46.01 | 46.21 | 340,601 | -0.66(-1.40%) |
Oct 08, 2014 | 45.65 | 46.94 | 45.47 | 46.87 | 414,771 | -0.57(-1.21%) |
Oct 07, 2014 | 48.00 | 48.02 | 47.35 | 47.44 | 341,845 | -1.26(-2.58%) |
Oct 06, 2014 | 49.08 | 49.56 | 48.51 | 48.70 | 192,655 | -0.12(-0.25%) |
Oct 03, 2014 | 49.08 | 49.24 | 48.73 | 48.82 | 206,589 | -0.01(-0.02%) |
Oct 02, 2014 | 49.02 | 49.09 | 48.49 | 48.83 | 165,414 | -0.26(-0.54%) |
Oct 01, 2014 | 48.91 | 49.17 | 48.85 | 49.09 | 281,639 | -0.24(-0.49%) |
Sep 30, 2014 | 49.04 | 49.38 | 48.43 | 49.34 | 341,793 | +0.09(+0.19%) |
Sep 29, 2014 | 48.69 | 49.26 | 48.36 | 49.24 | 276,663 | -0.30(-0.61%) |
Sep 26, 2014 | 49.10 | 49.63 | 49.00 | 49.54 | 383,649 | -0.54(-1.09%) |
Sep 25, 2014 | 50.20 | 50.39 | 49.85 | 50.09 | 297,157 | +0.08(+0.17%) |
Sep 24, 2014 | 49.30 | 50.00 | 49.20 | 50.00 | 234,628 | +1.03(+2.11%) |
Sep 23, 2014 | 48.99 | 49.04 | 48.60 | 48.97 | 320,519 | +0.26(+0.54%) |
Sep 22, 2014 | 48.97 | 49.04 | 48.67 | 48.71 | 390,038 | +0.33(+0.68%) |
Sep 19, 2014 | 49.36 | 49.42 | 48.33 | 48.38 | 502,131 | -0.38(-0.79%) |
Sep 18, 2014 | 48.84 | 48.94 | 48.53 | 48.76 | 384,322 | +1.55(+3.28%) |
Sep 17, 2014 | 47.49 | 47.75 | 47.09 | 47.21 | 279,393 | +0.60(+1.29%) |
Sep 16, 2014 | 45.80 | 46.70 | 45.80 | 46.61 | 299,759 | +0.66(+1.43%) |
Sep 15, 2014 | 45.97 | 46.18 | 45.93 | 45.96 | 84,396 | -0.03(-0.06%) |
Sep 12, 2014 | 45.81 | 46.11 | 45.51 | 45.98 | 201,278 | -0.07(-0.14%) |
Sep 11, 2014 | 45.96 | 46.06 | 45.62 | 46.05 | 193,378 | -0.22(-0.47%) |
Sep 10, 2014 | 45.93 | 46.34 | 45.85 | 46.27 | 156,143 | +0.35(+0.76%) |
Sep 09, 2014 | 46.45 | 46.56 | 45.81 | 45.92 | 210,408 | -0.60(-1.29%) |
Sep 08, 2014 | 46.52 | 46.70 | 46.32 | 46.52 | 167,513 | +0.03(+0.06%) |
Sep 05, 2014 | 46.36 | 46.50 | 46.10 | 46.49 | 131,130 | +0.15(+0.32%) |
Sep 04, 2014 | 46.68 | 46.27 | 46.30 | 46.34 | 112,213 | +0.08(+0.16%) |
Sep 03, 2014 | 46.43 | 45.94 | 46.18 | 46.27 | 279,323 | +0.33(+0.72%) |