Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 52.48 | 52.51 | 51.83 | 51.93 | 362,408 | -0.41(-0.78%) |
Nov 26, 2014 | 52.82 | 52.34 | 52.34 | 52.34 | 852,080 | -0.47(-0.89%) |
Nov 25, 2014 | 53.07 | 53.23 | 52.76 | 52.81 | 484,124 | -0.17(-0.32%) |
Nov 24, 2014 | 53.21 | 53.28 | 52.77 | 52.97 | 713,652 | +0.02(+0.04%) |
Nov 21, 2014 | 53.12 | 53.41 | 52.81 | 52.95 | 673,873 | +0.45(+0.87%) |
Nov 20, 2014 | 52.55 | 52.94 | 52.35 | 52.50 | 833,975 | -0.17(-0.32%) |
Nov 19, 2014 | 53.05 | 53.15 | 52.49 | 52.67 | 716,275 | -0.44(-0.83%) |
Nov 18, 2014 | 53.49 | 53.93 | 53.07 | 53.11 | 495,187 | -0.42(-0.79%) |
Nov 17, 2014 | 53.94 | 54.09 | 53.44 | 53.53 | 596,777 | -0.40(-0.74%) |
Nov 14, 2014 | 53.75 | 54.25 | 53.65 | 53.93 | 860,240 | +0.21(+0.40%) |
Nov 13, 2014 | 54.32 | 54.39 | 53.45 | 53.72 | 892,125 | -0.49(-0.91%) |
Nov 12, 2014 | 53.63 | 54.23 | 53.42 | 54.21 | 737,766 | +0.52(+0.97%) |
Nov 11, 2014 | 53.75 | 53.86 | 53.46 | 53.69 | 397,790 | -0.07(-0.13%) |
Nov 10, 2014 | 53.75 | 53.99 | 53.39 | 53.76 | 507,326 | +0.10(+0.19%) |
Nov 07, 2014 | 53.77 | 53.87 | 53.28 | 53.66 | 436,248 | -0.09(-0.17%) |
Nov 06, 2014 | 53.50 | 53.90 | 53.42 | 53.75 | 620,884 | +0.41(+0.77%) |
Nov 05, 2014 | 52.76 | 53.48 | 52.56 | 53.34 | 1,130,761 | +1.03(+1.97%) |
Nov 04, 2014 | 51.77 | 52.45 | 51.77 | 52.30 | 1,132,696 | +0.33(+0.63%) |
Nov 03, 2014 | 52.08 | 52.27 | 51.73 | 51.98 | 1,381,314 | +0.04(+0.07%) |
Oct 31, 2014 | 52.23 | 52.36 | 51.72 | 51.94 | 864,182 | +0.51(+1.00%) |
Oct 30, 2014 | 51.19 | 51.83 | 51.00 | 51.43 | 1,239,494 | -0.05(-0.10%) |
Oct 29, 2014 | 53.10 | 53.10 | 51.17 | 51.48 | 2,976,392 | -2.58(-4.77%) |
Oct 28, 2014 | 51.32 | 54.41 | 50.17 | 54.06 | 3,218,734 | -0.38(-0.70%) |
Oct 27, 2014 | 54.20 | 54.63 | 54.40 | 54.43 | 1,477,725 | +0.04(+0.07%) |
Oct 24, 2014 | 54.64 | 54.86 | 54.06 | 54.40 | 789,305 | -0.14(-0.26%) |
Oct 23, 2014 | 54.11 | 54.74 | 54.08 | 54.54 | 739,201 | +1.28(+2.40%) |
Oct 22, 2014 | 54.08 | 54.15 | 53.22 | 53.26 | 479,764 | -0.61(-1.13%) |
Oct 21, 2014 | 53.13 | 53.90 | 52.76 | 53.87 | 762,163 | +1.19(+2.25%) |
Oct 20, 2014 | 52.41 | 52.63 | 52.20 | 52.68 | 754,747 | +0.14(+0.27%) |
Oct 17, 2014 | 53.14 | 53.30 | 52.50 | 52.54 | 548,473 | -0.02(-0.04%) |
Oct 16, 2014 | 51.73 | 52.97 | 51.59 | 52.56 | 940,501 | -0.13(-0.26%) |
Oct 15, 2014 | 51.94 | 53.22 | 51.68 | 52.70 | 886,751 | -0.17(-0.33%) |
Oct 14, 2014 | 51.87 | 53.05 | 51.44 | 52.87 | 812,194 | +1.47(+2.86%) |
Oct 13, 2014 | 52.34 | 52.47 | 51.37 | 51.40 | 491,574 | -0.84(-1.61%) |
Oct 10, 2014 | 53.75 | 53.75 | 52.18 | 52.24 | 595,319 | -1.42(-2.64%) |
Oct 09, 2014 | 54.52 | 54.88 | 53.49 | 53.66 | 416,596 | -0.94(-1.73%) |
Oct 08, 2014 | 53.63 | 54.63 | 52.91 | 54.60 | 831,766 | +1.01(+1.89%) |
Oct 07, 2014 | 54.48 | 54.58 | 53.57 | 53.59 | 408,399 | -1.33(-2.42%) |
Oct 06, 2014 | 55.38 | 55.51 | 54.72 | 54.91 | 573,733 | -0.30(-0.53%) |
Oct 03, 2014 | 55.44 | 55.60 | 54.94 | 55.21 | 1,150,719 | +0.20(+0.36%) |
Oct 02, 2014 | 53.98 | 55.22 | 53.97 | 55.01 | 881,415 | +0.81(+1.49%) |
Oct 01, 2014 | 54.67 | 54.77 | 53.84 | 54.20 | 968,417 | -0.62(-1.12%) |
Sep 30, 2014 | 55.49 | 55.49 | 54.54 | 54.82 | 406,441 | -0.63(-1.13%) |
Sep 29, 2014 | 55.24 | 55.78 | 55.24 | 55.45 | 412,731 | -0.31(-0.56%) |
Sep 26, 2014 | 55.57 | 55.84 | 55.27 | 55.76 | 396,144 | +0.19(+0.33%) |
Sep 25, 2014 | 56.33 | 56.67 | 55.49 | 55.58 | 348,167 | -0.99(-1.76%) |
Sep 24, 2014 | 56.11 | 56.65 | 55.96 | 56.57 | 461,596 | +0.41(+0.73%) |
Sep 23, 2014 | 56.52 | 56.65 | 56.13 | 56.16 | 337,307 | -0.59(-1.04%) |
Sep 22, 2014 | 57.27 | 57.27 | 56.58 | 56.75 | 352,425 | -0.67(-1.17%) |
Sep 19, 2014 | 57.73 | 58.08 | 57.19 | 57.42 | 1,311,270 | -0.26(-0.46%) |
Sep 18, 2014 | 57.52 | 57.73 | 57.40 | 57.69 | 413,304 | +0.28(+0.48%) |
Sep 17, 2014 | 57.60 | 57.81 | 57.09 | 57.41 | 578,794 | +0.04(+0.07%) |
Sep 16, 2014 | 57.54 | 57.89 | 57.13 | 57.37 | 594,555 | -0.25(-0.43%) |
Sep 15, 2014 | 57.99 | 57.99 | 57.44 | 57.62 | 303,484 | -0.37(-0.64%) |
Sep 12, 2014 | 58.21 | 58.69 | 57.44 | 57.99 | 365,263 | -0.22(-0.37%) |
Sep 11, 2014 | 57.83 | 58.42 | 57.77 | 58.21 | 251,535 | +0.08(+0.14%) |
Sep 10, 2014 | 58.38 | 58.55 | 57.76 | 58.13 | 386,089 | -0.17(-0.29%) |
Sep 09, 2014 | 58.45 | 58.70 | 58.05 | 58.30 | 595,956 | -0.03(-0.04%) |
Sep 08, 2014 | 58.16 | 58.96 | 57.96 | 58.32 | 611,306 | +0.00(+0.00%) |
Sep 05, 2014 | 58.46 | 58.46 | 58.02 | 58.32 | 227,391 | -0.11(-0.19%) |
Sep 04, 2014 | 58.08 | 58.84 | 58.08 | 58.43 | 244,905 | +0.48(+0.83%) |
Sep 03, 2014 | 58.02 | 58.31 | 57.76 | 57.95 | 267,771 | +0.02(+0.03%) |