Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 56.52 | 57.28 | 56.26 | 56.98 | 610,861 | +0.73(+1.30%) |
Nov 26, 2014 | 56.86 | 56.25 | 56.25 | 56.25 | 862,100 | -0.46(-0.81%) |
Nov 25, 2014 | 56.46 | 57.19 | 56.35 | 56.71 | 1,522,489 | +0.40(+0.71%) |
Nov 24, 2014 | 56.21 | 56.71 | 56.00 | 56.31 | 990,323 | +0.22(+0.39%) |
Nov 21, 2014 | 55.67 | 56.36 | 55.18 | 56.09 | 1,657,179 | +1.04(+1.89%) |
Nov 20, 2014 | 54.82 | 55.67 | 54.82 | 55.05 | 1,183,423 | +0.02(+0.04%) |
Nov 19, 2014 | 55.19 | 55.46 | 54.79 | 55.03 | 1,135,976 | -0.10(-0.18%) |
Nov 18, 2014 | 54.73 | 55.43 | 54.37 | 55.13 | 1,148,387 | +0.47(+0.86%) |
Nov 17, 2014 | 54.24 | 55.08 | 54.04 | 54.66 | 2,004,425 | -0.99(-1.78%) |
Nov 14, 2014 | 55.80 | 55.98 | 55.44 | 55.65 | 1,347,316 | -0.20(-0.36%) |
Nov 13, 2014 | 56.12 | 56.53 | 55.64 | 55.85 | 1,703,210 | -0.05(-0.09%) |
Nov 12, 2014 | 55.47 | 56.07 | 55.10 | 55.90 | 1,358,646 | +0.16(+0.29%) |
Nov 11, 2014 | 55.90 | 56.14 | 55.52 | 55.74 | 1,207,553 | -0.34(-0.61%) |
Nov 10, 2014 | 55.64 | 56.35 | 55.50 | 56.08 | 1,337,299 | +0.44(+0.79%) |
Nov 07, 2014 | 56.39 | 56.45 | 55.51 | 55.64 | 2,280,639 | -0.62(-1.10%) |
Nov 06, 2014 | 56.13 | 56.63 | 55.25 | 56.26 | 2,550,207 | -0.31(-0.55%) |
Nov 05, 2014 | 55.90 | 56.68 | 55.46 | 56.57 | 1,340,554 | +1.14(+2.06%) |
Nov 04, 2014 | 55.91 | 56.07 | 54.92 | 55.43 | 1,648,568 | -0.89(-1.58%) |
Nov 03, 2014 | 55.88 | 56.87 | 55.88 | 56.32 | 1,709,447 | +0.41(+0.73%) |
Oct 31, 2014 | 56.64 | 56.87 | 55.65 | 55.91 | 2,376,713 | +0.15(+0.27%) |
Oct 30, 2014 | 54.89 | 55.93 | 54.81 | 55.76 | 1,576,159 | +0.80(+1.46%) |
Oct 29, 2014 | 55.89 | 55.89 | 54.32 | 54.96 | 2,808,546 | -0.78(-1.40%) |
Oct 28, 2014 | 55.00 | 56.45 | 54.84 | 55.74 | 3,067,397 | +0.97(+1.77%) |
Oct 27, 2014 | 53.56 | 53.58 | 53.58 | 54.77 | 2,466,200 | +1.19(+2.22%) |
Oct 24, 2014 | 52.71 | 53.91 | 52.32 | 53.58 | 2,161,516 | +0.85(+1.61%) |
Oct 23, 2014 | 49.58 | 53.31 | 49.58 | 52.73 | 6,202,877 | +4.40(+9.10%) |
Oct 22, 2014 | 48.71 | 49.94 | 48.27 | 48.33 | 2,904,761 | -0.47(-0.96%) |
Oct 21, 2014 | 47.38 | 48.91 | 47.31 | 48.80 | 2,689,005 | +1.72(+3.65%) |
Oct 20, 2014 | 46.58 | 47.05 | 46.58 | 47.08 | 1,643,812 | +0.37(+0.79%) |
Oct 17, 2014 | 46.34 | 47.42 | 46.23 | 46.71 | 2,546,155 | +0.83(+1.81%) |
Oct 16, 2014 | 44.51 | 46.44 | 44.34 | 45.88 | 3,308,728 | +0.82(+1.82%) |
Oct 15, 2014 | 43.84 | 45.32 | 43.27 | 45.06 | 2,641,609 | +0.48(+1.08%) |
Oct 14, 2014 | 44.12 | 45.22 | 43.87 | 44.58 | 2,719,901 | +0.68(+1.55%) |
Oct 13, 2014 | 45.27 | 45.28 | 43.82 | 43.90 | 4,993,765 | -1.70(-3.73%) |
Oct 10, 2014 | 46.25 | 46.42 | 45.40 | 45.60 | 1,919,686 | -0.70(-1.51%) |
Oct 09, 2014 | 47.13 | 47.73 | 46.29 | 46.30 | 2,100,438 | -1.12(-2.36%) |
Oct 08, 2014 | 46.39 | 47.49 | 46.16 | 47.42 | 1,884,641 | +0.98(+2.11%) |
Oct 07, 2014 | 46.76 | 47.26 | 46.44 | 46.44 | 2,477,234 | -0.46(-0.98%) |
Oct 06, 2014 | 46.89 | 47.41 | 46.76 | 46.90 | 1,845,756 | +0.07(+0.15%) |
Oct 03, 2014 | 46.33 | 47.26 | 46.26 | 46.83 | 2,458,379 | +0.78(+1.69%) |
Oct 02, 2014 | 46.13 | 46.20 | 45.26 | 46.05 | 2,651,415 | +0.74(+1.63%) |
Oct 01, 2014 | 46.39 | 46.41 | 45.24 | 45.31 | 2,683,509 | -1.14(-2.45%) |
Sep 30, 2014 | 47.05 | 47.05 | 46.44 | 46.45 | 2,295,837 | -0.66(-1.40%) |
Sep 29, 2014 | 47.11 | 47.50 | 46.84 | 47.11 | 1,504,464 | -0.39(-0.82%) |
Sep 26, 2014 | 47.66 | 47.84 | 47.12 | 47.50 | 1,457,717 | -0.02(-0.04%) |
Sep 25, 2014 | 48.21 | 48.31 | 47.06 | 47.52 | 2,645,408 | -0.96(-1.98%) |
Sep 24, 2014 | 47.77 | 48.79 | 47.77 | 48.48 | 3,258,064 | +0.68(+1.42%) |
Sep 23, 2014 | 49.14 | 49.70 | 47.05 | 47.80 | 10,021,989 | -5.01(-9.49%) |
Sep 22, 2014 | 53.51 | 53.83 | 52.72 | 52.81 | 2,687,898 | -0.76(-1.42%) |
Sep 19, 2014 | 53.87 | 54.01 | 53.25 | 53.57 | 1,872,676 | +0.05(+0.09%) |
Sep 18, 2014 | 53.57 | 53.65 | 53.20 | 53.52 | 1,396,989 | +0.17(+0.32%) |
Sep 17, 2014 | 52.77 | 53.93 | 52.49 | 53.35 | 2,162,772 | +1.22(+2.34%) |
Sep 16, 2014 | 51.77 | 52.53 | 51.49 | 52.13 | 1,472,895 | +0.08(+0.15%) |
Sep 15, 2014 | 52.25 | 52.76 | 51.95 | 52.05 | 1,569,945 | -0.48(-0.91%) |
Sep 12, 2014 | 52.58 | 53.23 | 52.39 | 52.53 | 1,343,636 | -0.01(-0.02%) |
Sep 11, 2014 | 51.76 | 52.66 | 51.76 | 52.54 | 1,482,015 | +0.44(+0.84%) |
Sep 10, 2014 | 52.32 | 52.37 | 51.72 | 52.10 | 943,861 | -0.14(-0.27%) |
Sep 09, 2014 | 52.60 | 52.72 | 51.94 | 52.24 | 1,022,119 | -0.60(-1.14%) |
Sep 08, 2014 | 53.65 | 54.28 | 52.81 | 52.84 | 1,239,938 | -0.87(-1.62%) |
Sep 05, 2014 | 53.28 | 53.77 | 53.04 | 53.71 | 1,361,319 | +0.37(+0.69%) |
Sep 04, 2014 | 52.99 | 53.56 | 52.90 | 53.34 | 1,683,744 | +0.54(+1.02%) |
Sep 03, 2014 | 52.27 | 52.92 | 51.95 | 52.80 | 1,558,074 | +0.92(+1.77%) |