Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.56 | 55.90 | 55.55 | 55.90 | 3,410 | +0.91(+1.65%) |
Nov 26, 2014 | 55.29 | 54.99 | 54.99 | 54.99 | 6,472 | -0.50(-0.90%) |
Nov 25, 2014 | 55.63 | 55.78 | 55.29 | 55.49 | 21,656 | -0.38(-0.69%) |
Nov 24, 2014 | 56.13 | 56.31 | 55.87 | 55.87 | 28,276 | -0.99(-1.74%) |
Nov 21, 2014 | 56.66 | 57.24 | 56.33 | 56.86 | 29,146 | -0.91(-1.58%) |
Nov 20, 2014 | 58.03 | 58.72 | 57.59 | 57.77 | 7,549 | +0.47(+0.82%) |
Nov 19, 2014 | 57.09 | 57.85 | 56.87 | 57.30 | 27,984 | -0.04(-0.07%) |
Nov 18, 2014 | 57.85 | 57.85 | 57.18 | 57.34 | 33,035 | -1.65(-2.79%) |
Nov 17, 2014 | 60.05 | 60.17 | 58.83 | 58.98 | 16,599 | -0.30(-0.50%) |
Nov 14, 2014 | 60.09 | 60.09 | 59.10 | 59.28 | 7,423 | -0.10(-0.16%) |
Nov 13, 2014 | 60.05 | 60.05 | 59.08 | 59.38 | 17,927 | -0.41(-0.69%) |
Nov 12, 2014 | 60.01 | 60.09 | 59.46 | 59.79 | 35,201 | +1.28(+2.19%) |
Nov 11, 2014 | 59.24 | 59.24 | 58.34 | 58.51 | 14,619 | -0.80(-1.36%) |
Nov 10, 2014 | 59.44 | 59.85 | 59.18 | 59.31 | 14,155 | -0.77(-1.28%) |
Nov 07, 2014 | 60.32 | 60.80 | 60.02 | 60.08 | 16,386 | +0.18(+0.30%) |
Nov 06, 2014 | 59.14 | 60.12 | 59.01 | 59.90 | 19,888 | +0.48(+0.81%) |
Nov 05, 2014 | 59.57 | 59.97 | 59.17 | 59.42 | 29,622 | -0.88(-1.46%) |
Nov 04, 2014 | 60.06 | 60.81 | 60.06 | 60.30 | 18,637 | +0.26(+0.43%) |
Nov 03, 2014 | 59.53 | 60.16 | 59.53 | 60.04 | 34,814 | +1.43(+2.44%) |
Oct 31, 2014 | 59.15 | 59.44 | 58.49 | 58.61 | 49,588 | -1.31(-2.19%) |
Oct 30, 2014 | 61.47 | 61.47 | 59.67 | 59.92 | 21,774 | -0.70(-1.15%) |
Oct 29, 2014 | 59.34 | 60.97 | 59.00 | 60.62 | 21,633 | +1.19(+2.00%) |
Oct 28, 2014 | 60.18 | 60.20 | 59.44 | 59.44 | 33,660 | -1.93(-3.15%) |
Oct 27, 2014 | 62.05 | 60.75 | 60.75 | 61.37 | 21,586 | +0.62(+1.02%) |
Oct 24, 2014 | 61.23 | 61.33 | 60.75 | 60.75 | 11,787 | -0.65(-1.06%) |
Oct 23, 2014 | 61.66 | 61.72 | 60.86 | 61.40 | 31,343 | -1.53(-2.44%) |
Oct 22, 2014 | 61.89 | 63.00 | 61.70 | 62.93 | 49,128 | +1.40(+2.27%) |
Oct 21, 2014 | 62.16 | 62.78 | 61.45 | 61.53 | 117,490 | -2.15(-3.37%) |
Oct 20, 2014 | 64.96 | 64.96 | 63.64 | 63.68 | 41,328 | -0.57(-0.88%) |
Oct 17, 2014 | 64.85 | 64.97 | 63.94 | 64.24 | 93,560 | -3.06(-4.54%) |
Oct 16, 2014 | 69.59 | 69.59 | 66.19 | 67.30 | 80,475 | +1.41(+2.14%) |
Oct 15, 2014 | 65.63 | 68.44 | 65.51 | 65.89 | 80,794 | +1.35(+2.09%) |
Oct 14, 2014 | 64.04 | 64.76 | 63.51 | 64.54 | 72,444 | -0.23(-0.36%) |
Oct 13, 2014 | 63.25 | 64.77 | 62.81 | 64.77 | 51,541 | +0.05(+0.07%) |
Oct 10, 2014 | 63.61 | 64.80 | 63.27 | 64.72 | 78,590 | +1.67(+2.64%) |
Oct 09, 2014 | 60.59 | 63.07 | 60.59 | 63.06 | 59,936 | +3.60(+6.06%) |
Oct 08, 2014 | 61.46 | 61.88 | 59.31 | 59.45 | 85,111 | -2.33(-3.77%) |
Oct 07, 2014 | 60.52 | 61.78 | 60.41 | 61.78 | 66,159 | +2.45(+4.13%) |
Oct 06, 2014 | 59.59 | 60.11 | 59.17 | 59.33 | 23,122 | -1.02(-1.68%) |
Oct 03, 2014 | 60.58 | 60.68 | 60.11 | 60.35 | 78,239 | +0.50(+0.83%) |
Oct 02, 2014 | 58.76 | 60.67 | 58.76 | 59.85 | 51,581 | +1.39(+2.38%) |
Oct 01, 2014 | 57.75 | 58.76 | 57.74 | 58.46 | 52,704 | +1.17(+2.04%) |
Sep 30, 2014 | 57.46 | 57.57 | 56.71 | 57.29 | 33,546 | +0.18(+0.32%) |
Sep 29, 2014 | 57.50 | 57.59 | 56.94 | 57.11 | 34,936 | +0.83(+1.48%) |
Sep 26, 2014 | 56.48 | 56.75 | 56.08 | 56.27 | 26,080 | -0.45(-0.79%) |
Sep 25, 2014 | 55.61 | 56.86 | 55.61 | 56.72 | 46,892 | +1.76(+3.21%) |
Sep 24, 2014 | 55.55 | 55.86 | 54.85 | 54.96 | 35,648 | -0.44(-0.80%) |
Sep 23, 2014 | 55.08 | 55.49 | 54.77 | 55.40 | 38,787 | +1.42(+2.63%) |
Sep 22, 2014 | 53.61 | 54.32 | 53.61 | 53.98 | 33,802 | +0.49(+0.91%) |
Sep 19, 2014 | 52.95 | 53.65 | 52.95 | 53.50 | 52,677 | +0.35(+0.66%) |
Sep 18, 2014 | 53.30 | 53.34 | 53.06 | 53.14 | 20,700 | -0.83(-1.54%) |
Sep 17, 2014 | 53.53 | 53.98 | 53.25 | 53.98 | 8,777 | +0.26(+0.48%) |
Sep 16, 2014 | 54.65 | 54.74 | 53.64 | 53.72 | 16,031 | -0.33(-0.60%) |
Sep 15, 2014 | 54.18 | 54.27 | 54.02 | 54.04 | 11,986 | +0.01(+0.02%) |
Sep 12, 2014 | 54.14 | 54.32 | 53.86 | 54.03 | 12,341 | -0.06(-0.11%) |
Sep 11, 2014 | 54.27 | 54.41 | 54.02 | 54.09 | 84,828 | +0.43(+0.80%) |
Sep 10, 2014 | 54.11 | 54.29 | 53.62 | 53.66 | 39,189 | -0.53(-0.98%) |
Sep 09, 2014 | 54.18 | 54.41 | 54.05 | 54.19 | 38,840 | +0.17(+0.31%) |
Sep 08, 2014 | 53.67 | 54.20 | 53.50 | 54.02 | 14,673 | +1.41(+2.68%) |
Sep 05, 2014 | 52.97 | 53.21 | 52.58 | 52.62 | 16,187 | -0.31(-0.58%) |
Sep 04, 2014 | 52.41 | 53.08 | 52.18 | 52.92 | 24,327 | +0.63(+1.21%) |
Sep 03, 2014 | 51.93 | 52.52 | 51.93 | 52.29 | 51,696 | -0.97(-1.82%) |