Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 56.60 | 57.08 | 56.57 | 56.99 | 547,454 | +0.12(+0.21%) |
Nov 26, 2014 | 57.15 | 56.87 | 56.87 | 56.87 | 607,923 | -0.15(-0.26%) |
Nov 25, 2014 | 57.19 | 57.30 | 56.98 | 57.02 | 886,271 | -0.31(-0.54%) |
Nov 24, 2014 | 57.54 | 57.65 | 57.15 | 57.33 | 958,387 | +0.06(+0.11%) |
Nov 21, 2014 | 56.86 | 57.57 | 56.73 | 57.27 | 1,773,595 | +0.01(+0.01%) |
Nov 20, 2014 | 57.24 | 57.46 | 57.03 | 57.26 | 1,726,314 | -0.55(-0.96%) |
Nov 19, 2014 | 56.37 | 57.92 | 56.26 | 57.81 | 1,687,961 | +1.48(+2.63%) |
Nov 18, 2014 | 55.95 | 56.83 | 55.95 | 56.33 | 952,190 | +0.63(+1.14%) |
Nov 17, 2014 | 55.88 | 55.93 | 55.60 | 55.70 | 912,589 | -0.30(-0.53%) |
Nov 14, 2014 | 55.45 | 56.20 | 55.42 | 56.00 | 1,348,881 | +0.43(+0.77%) |
Nov 13, 2014 | 55.10 | 55.61 | 55.04 | 55.57 | 1,666,777 | +0.56(+1.02%) |
Nov 12, 2014 | 54.30 | 55.11 | 54.30 | 55.01 | 1,338,682 | +0.33(+0.60%) |
Nov 11, 2014 | 54.25 | 54.87 | 54.25 | 54.68 | 1,187,847 | +0.33(+0.60%) |
Nov 10, 2014 | 53.89 | 54.39 | 53.72 | 54.36 | 1,352,935 | +0.80(+1.50%) |
Nov 07, 2014 | 53.30 | 53.78 | 53.11 | 53.55 | 1,279,923 | -0.18(-0.33%) |
Nov 06, 2014 | 53.23 | 53.90 | 53.23 | 53.73 | 1,659,509 | -0.02(-0.04%) |
Nov 05, 2014 | 53.15 | 53.85 | 52.93 | 53.75 | 1,295,016 | +1.24(+2.37%) |
Nov 04, 2014 | 52.66 | 52.84 | 52.19 | 52.51 | 922,596 | -0.07(-0.13%) |
Nov 03, 2014 | 52.42 | 52.72 | 52.29 | 52.58 | 734,190 | +0.04(+0.08%) |
Oct 31, 2014 | 52.27 | 52.66 | 52.22 | 52.54 | 1,363,631 | +0.73(+1.40%) |
Oct 30, 2014 | 51.65 | 52.16 | 51.22 | 51.81 | 1,366,271 | +0.05(+0.09%) |
Oct 29, 2014 | 52.21 | 52.45 | 51.36 | 51.77 | 1,768,181 | -0.84(-1.59%) |
Oct 28, 2014 | 51.29 | 52.70 | 51.19 | 52.60 | 1,393,049 | +1.60(+3.14%) |
Oct 27, 2014 | 51.15 | 51.73 | 51.73 | 51.00 | 1,094,359 | -0.73(-1.42%) |
Oct 24, 2014 | 51.68 | 52.09 | 51.44 | 51.73 | 1,643,499 | -0.14(-0.28%) |
Oct 23, 2014 | 50.77 | 52.89 | 50.71 | 51.88 | 3,693,458 | -1.62(-3.02%) |
Oct 22, 2014 | 53.55 | 54.37 | 53.27 | 53.49 | 2,089,943 | -0.33(-0.62%) |
Oct 21, 2014 | 52.90 | 53.98 | 52.87 | 53.82 | 1,391,502 | +1.16(+2.20%) |
Oct 20, 2014 | 52.39 | 52.65 | 52.35 | 52.67 | 1,275,507 | -0.01(-0.01%) |
Oct 17, 2014 | 52.66 | 53.74 | 52.33 | 52.67 | 1,962,655 | +0.65(+1.24%) |
Oct 16, 2014 | 50.38 | 52.76 | 50.28 | 52.03 | 1,888,186 | +0.49(+0.94%) |
Oct 15, 2014 | 50.74 | 51.78 | 49.91 | 51.54 | 1,600,023 | -0.26(-0.50%) |
Oct 14, 2014 | 51.07 | 52.18 | 50.82 | 51.80 | 1,404,016 | +1.40(+2.77%) |
Oct 13, 2014 | 51.61 | 51.78 | 50.37 | 50.40 | 1,703,414 | -0.55(-1.08%) |
Oct 10, 2014 | 51.49 | 52.04 | 50.94 | 50.95 | 830,789 | -0.67(-1.30%) |
Oct 09, 2014 | 52.90 | 53.16 | 51.61 | 51.62 | 1,132,038 | -2.01(-3.75%) |
Oct 08, 2014 | 52.86 | 53.69 | 52.43 | 53.63 | 607,661 | +0.81(+1.53%) |
Oct 07, 2014 | 53.77 | 53.88 | 52.82 | 52.82 | 749,990 | -1.04(-1.94%) |
Oct 06, 2014 | 54.33 | 54.37 | 53.54 | 53.86 | 801,169 | -0.02(-0.04%) |
Oct 03, 2014 | 53.55 | 53.96 | 53.49 | 53.89 | 831,938 | -0.17(-0.32%) |
Oct 02, 2014 | 53.43 | 54.22 | 53.06 | 54.06 | 1,818,314 | +1.36(+2.59%) |
Oct 01, 2014 | 52.75 | 53.16 | 52.45 | 52.70 | 1,262,757 | +0.05(+0.10%) |
Sep 30, 2014 | 53.12 | 53.28 | 52.27 | 52.64 | 2,399,140 | -0.91(-1.70%) |
Sep 29, 2014 | 53.90 | 54.20 | 53.45 | 53.55 | 1,418,100 | -0.68(-1.26%) |
Sep 26, 2014 | 54.48 | 54.65 | 53.92 | 54.24 | 1,049,043 | -0.20(-0.37%) |
Sep 25, 2014 | 55.34 | 55.44 | 54.44 | 54.44 | 905,425 | -1.33(-2.39%) |
Sep 24, 2014 | 55.41 | 55.92 | 54.64 | 55.77 | 2,100,287 | +1.03(+1.87%) |
Sep 23, 2014 | 55.27 | 55.35 | 54.57 | 54.75 | 1,231,789 | -0.54(-0.98%) |
Sep 22, 2014 | 55.94 | 55.95 | 55.00 | 55.29 | 1,320,435 | -0.58(-1.04%) |
Sep 19, 2014 | 57.26 | 57.27 | 55.82 | 55.87 | 1,333,112 | -1.17(-2.05%) |
Sep 18, 2014 | 57.23 | 57.30 | 56.79 | 57.04 | 1,179,470 | +0.17(+0.29%) |
Sep 17, 2014 | 57.07 | 57.27 | 56.63 | 56.87 | 915,296 | +0.09(+0.15%) |
Sep 16, 2014 | 56.90 | 56.94 | 56.26 | 56.78 | 1,150,415 | +0.18(+0.31%) |
Sep 15, 2014 | 57.38 | 57.52 | 56.56 | 56.61 | 880,724 | -0.72(-1.25%) |
Sep 12, 2014 | 57.68 | 57.71 | 56.97 | 57.32 | 577,806 | -0.41(-0.70%) |
Sep 11, 2014 | 57.42 | 57.83 | 57.37 | 57.73 | 456,669 | +0.02(+0.04%) |
Sep 10, 2014 | 57.76 | 57.96 | 57.41 | 57.71 | 915,624 | -0.17(-0.29%) |
Sep 09, 2014 | 58.62 | 58.71 | 57.81 | 57.87 | 1,097,355 | -1.20(-2.03%) |
Sep 08, 2014 | 59.59 | 59.76 | 58.93 | 59.07 | 660,631 | -0.91(-1.52%) |
Sep 05, 2014 | 59.93 | 60.04 | 59.65 | 59.98 | 475,088 | -0.17(-0.29%) |
Sep 04, 2014 | 60.08 | 60.43 | 60.08 | 60.15 | 691,016 | -0.01(-0.01%) |
Sep 03, 2014 | 60.05 | 60.24 | 59.83 | 60.16 | 899,012 | +0.56(+0.93%) |