Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 54.97 | 56.33 | 54.97 | 55.19 | 69,976 | +0.45(+0.82%) |
Nov 26, 2014 | 54.25 | 54.74 | 54.74 | 54.74 | 170,573 | +0.64(+1.19%) |
Nov 25, 2014 | 54.12 | 54.52 | 53.80 | 54.09 | 99,897 | -0.02(-0.03%) |
Nov 24, 2014 | 52.26 | 54.26 | 52.26 | 54.11 | 120,853 | +1.85(+3.54%) |
Nov 21, 2014 | 53.79 | 53.79 | 52.22 | 52.26 | 112,449 | -0.87(-1.64%) |
Nov 20, 2014 | 52.60 | 53.39 | 52.35 | 53.13 | 121,413 | +0.52(+0.99%) |
Nov 19, 2014 | 53.59 | 53.59 | 52.18 | 52.61 | 84,514 | -0.85(-1.59%) |
Nov 18, 2014 | 53.35 | 54.51 | 53.26 | 53.46 | 193,562 | +0.31(+0.59%) |
Nov 17, 2014 | 53.46 | 54.18 | 53.08 | 53.15 | 121,665 | -0.71(-1.33%) |
Nov 14, 2014 | 55.03 | 55.33 | 53.70 | 53.86 | 152,021 | -1.30(-2.36%) |
Nov 13, 2014 | 56.71 | 56.81 | 55.09 | 55.16 | 109,517 | -1.31(-2.32%) |
Nov 12, 2014 | 54.63 | 56.88 | 54.28 | 56.47 | 258,159 | +1.83(+3.35%) |
Nov 11, 2014 | 53.79 | 54.73 | 53.48 | 54.64 | 147,849 | +0.69(+1.27%) |
Nov 10, 2014 | 53.33 | 53.96 | 53.23 | 53.96 | 161,049 | +0.79(+1.48%) |
Nov 07, 2014 | 51.84 | 53.55 | 51.58 | 53.17 | 169,232 | +1.46(+2.82%) |
Nov 06, 2014 | 52.22 | 52.50 | 51.22 | 51.71 | 278,628 | -0.06(-0.12%) |
Nov 05, 2014 | 52.37 | 52.66 | 51.45 | 51.78 | 191,718 | -0.35(-0.67%) |
Nov 04, 2014 | 52.26 | 52.62 | 51.71 | 52.12 | 176,755 | -0.14(-0.26%) |
Nov 03, 2014 | 53.38 | 53.74 | 52.23 | 52.26 | 116,792 | -0.90(-1.69%) |
Oct 31, 2014 | 53.69 | 54.27 | 53.03 | 53.16 | 132,713 | +0.56(+1.06%) |
Oct 30, 2014 | 51.91 | 52.71 | 51.75 | 52.60 | 121,047 | +0.36(+0.68%) |
Oct 29, 2014 | 52.47 | 52.79 | 51.54 | 52.24 | 112,075 | +0.05(+0.09%) |
Oct 28, 2014 | 50.67 | 52.52 | 50.43 | 52.20 | 251,329 | +1.75(+3.47%) |
Oct 27, 2014 | 50.46 | 50.60 | 50.60 | 50.45 | 122,812 | -0.16(-0.31%) |
Oct 24, 2014 | 50.97 | 52.12 | 50.26 | 50.60 | 111,923 | -0.18(-0.36%) |
Oct 23, 2014 | 51.65 | 52.18 | 50.53 | 50.79 | 126,659 | -0.21(-0.41%) |
Oct 22, 2014 | 50.24 | 51.35 | 50.06 | 51.00 | 131,014 | +0.97(+1.94%) |
Oct 21, 2014 | 49.34 | 50.24 | 49.34 | 50.03 | 96,502 | +0.80(+1.62%) |
Oct 20, 2014 | 49.33 | 49.92 | 48.99 | 49.23 | 152,738 | -0.20(-0.41%) |
Oct 17, 2014 | 50.25 | 50.28 | 48.75 | 49.43 | 286,360 | -0.16(-0.31%) |
Oct 16, 2014 | 48.44 | 50.25 | 48.44 | 49.59 | 145,938 | +0.48(+0.97%) |
Oct 15, 2014 | 47.77 | 49.34 | 47.56 | 49.11 | 178,425 | +0.94(+1.96%) |
Oct 14, 2014 | 48.31 | 48.66 | 47.96 | 48.17 | 182,018 | +0.20(+0.42%) |
Oct 13, 2014 | 47.41 | 48.34 | 47.08 | 47.96 | 125,541 | +0.50(+1.06%) |
Oct 10, 2014 | 47.31 | 48.51 | 47.29 | 47.46 | 152,760 | -0.08(-0.17%) |
Oct 09, 2014 | 47.34 | 48.00 | 46.76 | 47.54 | 160,536 | +0.04(+0.08%) |
Oct 08, 2014 | 46.42 | 47.56 | 46.09 | 47.51 | 157,395 | +1.09(+2.35%) |
Oct 07, 2014 | 46.76 | 47.01 | 46.22 | 46.42 | 82,934 | -0.52(-1.11%) |
Oct 06, 2014 | 47.85 | 47.85 | 46.92 | 46.94 | 71,669 | -0.88(-1.84%) |
Oct 03, 2014 | 48.60 | 48.61 | 47.77 | 47.82 | 81,244 | -0.21(-0.44%) |
Oct 02, 2014 | 47.41 | 48.42 | 47.29 | 48.03 | 90,685 | +0.68(+1.43%) |
Oct 01, 2014 | 48.66 | 48.84 | 47.18 | 47.35 | 102,978 | -1.24(-2.55%) |
Sep 30, 2014 | 48.92 | 49.09 | 48.48 | 48.59 | 192,417 | -0.31(-0.64%) |
Sep 29, 2014 | 47.52 | 48.97 | 46.88 | 48.90 | 100,648 | +1.01(+2.10%) |
Sep 26, 2014 | 47.62 | 47.96 | 47.30 | 47.89 | 151,064 | +0.28(+0.60%) |
Sep 25, 2014 | 48.07 | 48.43 | 47.31 | 47.61 | 145,157 | -0.42(-0.88%) |
Sep 24, 2014 | 47.76 | 48.37 | 47.48 | 48.03 | 112,962 | +0.49(+1.02%) |
Sep 23, 2014 | 48.94 | 49.04 | 47.19 | 47.54 | 135,142 | -1.67(-3.39%) |
Sep 22, 2014 | 49.90 | 50.26 | 49.14 | 49.21 | 96,557 | -0.78(-1.56%) |
Sep 19, 2014 | 49.47 | 50.26 | 49.28 | 49.99 | 227,103 | +0.52(+1.06%) |
Sep 18, 2014 | 48.38 | 49.52 | 48.34 | 49.47 | 154,568 | +0.82(+1.70%) |
Sep 17, 2014 | 48.11 | 48.82 | 47.85 | 48.64 | 103,875 | +0.41(+0.85%) |
Sep 16, 2014 | 47.67 | 48.48 | 47.38 | 48.23 | 137,018 | +0.60(+1.25%) |
Sep 15, 2014 | 48.15 | 48.54 | 47.50 | 47.63 | 90,500 | -0.41(-0.86%) |
Sep 12, 2014 | 48.39 | 48.42 | 47.92 | 48.05 | 182,845 | -0.22(-0.46%) |
Sep 11, 2014 | 47.29 | 48.92 | 47.29 | 48.27 | 211,211 | +0.68(+1.42%) |
Sep 10, 2014 | 47.42 | 47.72 | 47.01 | 47.59 | 116,512 | +0.33(+0.70%) |
Sep 09, 2014 | 47.42 | 47.52 | 46.97 | 47.26 | 106,270 | -0.10(-0.21%) |
Sep 08, 2014 | 47.33 | 47.50 | 46.99 | 47.36 | 120,532 | +0.05(+0.10%) |
Sep 05, 2014 | 46.27 | 47.37 | 46.22 | 47.31 | 118,148 | +0.81(+1.73%) |
Sep 04, 2014 | 46.98 | 46.98 | 46.41 | 46.51 | 98,308 | -0.27(-0.57%) |
Sep 03, 2014 | 46.48 | 47.15 | 46.28 | 46.77 | 826,062 | +0.62(+1.35%) |