Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 53.17 | 53.74 | 53.07 | 53.38 | 320,743 | +0.15(+0.29%) |
Nov 26, 2014 | 52.96 | 53.23 | 53.23 | 53.23 | 360,312 | +0.35(+0.66%) |
Nov 25, 2014 | 52.79 | 53.04 | 52.55 | 52.88 | 632,433 | +0.12(+0.22%) |
Nov 24, 2014 | 52.62 | 52.84 | 52.46 | 52.76 | 395,888 | +0.33(+0.64%) |
Nov 21, 2014 | 52.34 | 52.48 | 52.05 | 52.43 | 316,683 | +0.40(+0.77%) |
Nov 20, 2014 | 51.92 | 52.03 | 51.58 | 52.03 | 349,454 | +0.13(+0.25%) |
Nov 19, 2014 | 52.41 | 52.66 | 51.80 | 51.90 | 487,842 | -0.62(-1.17%) |
Nov 18, 2014 | 51.80 | 52.66 | 51.65 | 52.52 | 719,521 | +0.67(+1.30%) |
Nov 17, 2014 | 51.21 | 51.87 | 51.13 | 51.84 | 805,815 | +0.56(+1.09%) |
Nov 14, 2014 | 51.73 | 51.97 | 51.20 | 51.28 | 629,296 | -0.57(-1.10%) |
Nov 13, 2014 | 51.50 | 51.96 | 51.20 | 51.86 | 650,008 | +0.55(+1.07%) |
Nov 12, 2014 | 51.88 | 52.11 | 51.17 | 51.31 | 420,396 | -0.63(-1.21%) |
Nov 11, 2014 | 51.96 | 51.98 | 51.48 | 51.94 | 402,984 | -0.03(-0.06%) |
Nov 10, 2014 | 51.17 | 52.06 | 51.14 | 51.96 | 855,261 | +0.72(+1.40%) |
Nov 07, 2014 | 51.36 | 51.64 | 50.91 | 51.25 | 550,711 | -0.09(-0.18%) |
Nov 06, 2014 | 51.80 | 52.00 | 51.29 | 51.34 | 553,018 | -0.49(-0.95%) |
Nov 05, 2014 | 52.26 | 52.45 | 51.50 | 51.83 | 446,725 | -0.25(-0.47%) |
Nov 04, 2014 | 52.03 | 52.20 | 51.65 | 52.08 | 722,304 | -0.05(-0.10%) |
Nov 03, 2014 | 51.31 | 52.15 | 51.03 | 52.13 | 718,680 | +0.93(+1.81%) |
Oct 31, 2014 | 51.24 | 51.35 | 50.51 | 51.20 | 1,145,369 | +0.33(+0.64%) |
Oct 30, 2014 | 50.75 | 51.01 | 50.12 | 50.88 | 864,649 | +0.14(+0.27%) |
Oct 29, 2014 | 50.84 | 51.10 | 50.09 | 50.74 | 983,181 | -0.24(-0.47%) |
Oct 28, 2014 | 51.01 | 51.11 | 50.73 | 50.98 | 356,452 | -0.03(-0.06%) |
Oct 27, 2014 | 50.49 | 50.50 | 50.50 | 51.01 | 466,435 | +0.51(+1.00%) |
Oct 24, 2014 | 50.85 | 51.12 | 50.24 | 50.50 | 635,764 | -0.28(-0.54%) |
Oct 23, 2014 | 50.57 | 50.96 | 50.25 | 50.78 | 550,816 | +0.53(+1.05%) |
Oct 22, 2014 | 50.52 | 50.78 | 50.25 | 50.25 | 473,429 | -0.09(-0.19%) |
Oct 21, 2014 | 50.10 | 50.38 | 49.79 | 50.34 | 458,441 | +0.43(+0.87%) |
Oct 20, 2014 | 48.91 | 49.96 | 48.91 | 49.91 | 564,352 | +1.01(+2.06%) |
Oct 17, 2014 | 49.36 | 49.36 | 48.66 | 48.90 | 504,491 | -0.07(-0.15%) |
Oct 16, 2014 | 48.81 | 49.12 | 48.32 | 48.97 | 959,796 | -0.20(-0.40%) |
Oct 15, 2014 | 48.88 | 49.50 | 48.55 | 49.17 | 864,205 | -0.10(-0.21%) |
Oct 14, 2014 | 48.45 | 49.49 | 48.45 | 49.27 | 661,829 | +0.93(+1.93%) |
Oct 13, 2014 | 48.28 | 48.74 | 48.03 | 48.33 | 854,048 | +0.07(+0.15%) |
Oct 10, 2014 | 48.25 | 48.78 | 48.23 | 48.26 | 516,036 | +0.15(+0.32%) |
Oct 09, 2014 | 48.25 | 48.69 | 48.00 | 48.11 | 639,535 | -0.22(-0.46%) |
Oct 08, 2014 | 47.49 | 48.34 | 47.34 | 48.33 | 569,268 | +1.00(+2.10%) |
Oct 07, 2014 | 47.62 | 47.79 | 47.32 | 47.34 | 875,595 | -0.39(-0.81%) |
Oct 06, 2014 | 47.84 | 48.20 | 47.70 | 47.72 | 491,008 | -0.03(-0.06%) |
Oct 03, 2014 | 47.79 | 47.88 | 47.40 | 47.75 | 552,484 | +0.24(+0.50%) |
Oct 02, 2014 | 47.46 | 47.76 | 47.17 | 47.51 | 688,015 | +0.06(+0.12%) |
Oct 01, 2014 | 47.04 | 47.63 | 46.98 | 47.46 | 824,739 | +0.40(+0.85%) |
Sep 30, 2014 | 47.36 | 47.49 | 46.76 | 47.06 | 1,499,956 | -0.28(-0.59%) |
Sep 29, 2014 | 47.26 | 47.39 | 46.95 | 47.34 | 674,551 | -0.22(-0.47%) |
Sep 26, 2014 | 46.96 | 47.58 | 46.63 | 47.56 | 543,182 | +0.57(+1.22%) |
Sep 25, 2014 | 46.99 | 47.18 | 46.68 | 46.98 | 727,652 | +0.03(+0.06%) |
Sep 24, 2014 | 47.31 | 47.83 | 46.93 | 46.96 | 724,175 | -0.35(-0.74%) |
Sep 23, 2014 | 47.54 | 47.94 | 47.29 | 47.31 | 502,859 | -0.32(-0.66%) |
Sep 22, 2014 | 48.01 | 48.19 | 47.60 | 47.62 | 497,859 | -0.50(-1.04%) |
Sep 19, 2014 | 48.26 | 48.49 | 47.98 | 48.12 | 998,025 | +0.00(+0.00%) |
Sep 18, 2014 | 48.75 | 48.92 | 48.07 | 48.12 | 517,946 | -0.59(-1.22%) |
Sep 17, 2014 | 49.29 | 49.49 | 48.70 | 48.72 | 481,830 | -0.33(-0.67%) |
Sep 16, 2014 | 48.57 | 49.22 | 48.45 | 49.05 | 625,030 | +0.49(+1.00%) |
Sep 15, 2014 | 49.02 | 49.41 | 48.53 | 48.56 | 505,358 | -0.47(-0.96%) |
Sep 12, 2014 | 50.72 | 50.90 | 48.88 | 49.03 | 717,481 | -1.79(-3.53%) |
Sep 11, 2014 | 50.83 | 51.03 | 50.50 | 50.83 | 470,084 | -0.08(-0.15%) |
Sep 10, 2014 | 51.89 | 51.90 | 50.83 | 50.90 | 458,913 | -1.23(-2.35%) |
Sep 09, 2014 | 52.28 | 52.35 | 51.96 | 52.13 | 436,134 | -0.26(-0.49%) |
Sep 08, 2014 | 52.30 | 52.50 | 52.19 | 52.39 | 510,874 | +0.09(+0.16%) |
Sep 05, 2014 | 51.65 | 52.37 | 51.48 | 52.30 | 431,878 | +0.70(+1.36%) |
Sep 04, 2014 | 51.87 | 52.26 | 51.55 | 51.60 | 563,685 | -0.37(-0.72%) |
Sep 03, 2014 | 52.03 | 52.16 | 51.81 | 51.97 | 560,794 | +0.18(+0.35%) |