Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 53.70 | 55.01 | 53.36 | 53.44 | 118,546 | -0.04(-0.08%) |
Nov 26, 2014 | 53.40 | 53.48 | 53.48 | 53.48 | 130,074 | +0.13(+0.24%) |
Nov 25, 2014 | 53.57 | 53.81 | 52.93 | 53.36 | 126,319 | -0.15(-0.29%) |
Nov 24, 2014 | 52.66 | 53.60 | 52.66 | 53.51 | 115,195 | +0.94(+1.80%) |
Nov 21, 2014 | 53.48 | 53.48 | 52.45 | 52.57 | 141,909 | -0.26(-0.49%) |
Nov 20, 2014 | 52.32 | 53.01 | 52.31 | 52.83 | 152,487 | +0.19(+0.36%) |
Nov 19, 2014 | 52.36 | 53.95 | 52.17 | 52.64 | 270,433 | -0.61(-1.15%) |
Nov 18, 2014 | 53.20 | 53.62 | 53.11 | 53.25 | 130,254 | +0.02(+0.03%) |
Nov 17, 2014 | 53.39 | 53.54 | 53.11 | 53.23 | 122,522 | -0.25(-0.47%) |
Nov 14, 2014 | 53.74 | 53.92 | 53.13 | 53.48 | 124,961 | -0.22(-0.40%) |
Nov 13, 2014 | 54.36 | 54.70 | 53.59 | 53.70 | 101,389 | -0.59(-1.09%) |
Nov 12, 2014 | 53.74 | 54.43 | 53.74 | 54.29 | 176,855 | +0.40(+0.73%) |
Nov 11, 2014 | 53.88 | 54.01 | 53.47 | 53.90 | 111,286 | -0.02(-0.03%) |
Nov 10, 2014 | 53.93 | 54.10 | 53.58 | 53.92 | 110,653 | +0.08(+0.15%) |
Nov 07, 2014 | 53.70 | 53.88 | 53.29 | 53.83 | 185,106 | +0.04(+0.08%) |
Nov 06, 2014 | 53.68 | 54.24 | 53.44 | 53.79 | 234,218 | -0.07(-0.13%) |
Nov 05, 2014 | 54.86 | 55.21 | 53.64 | 53.86 | 237,969 | -0.86(-1.57%) |
Nov 04, 2014 | 52.88 | 54.82 | 52.74 | 54.72 | 322,736 | +1.54(+2.90%) |
Nov 03, 2014 | 53.43 | 53.71 | 52.96 | 53.18 | 219,257 | -0.32(-0.60%) |
Oct 31, 2014 | 53.70 | 53.70 | 52.62 | 53.50 | 249,528 | +0.72(+1.36%) |
Oct 30, 2014 | 52.14 | 53.25 | 51.62 | 52.79 | 152,581 | +0.37(+0.70%) |
Oct 29, 2014 | 52.88 | 52.88 | 52.35 | 52.42 | 152,039 | -0.39(-0.73%) |
Oct 28, 2014 | 52.06 | 52.99 | 51.66 | 52.80 | 189,125 | +1.10(+2.13%) |
Oct 27, 2014 | 51.44 | 51.87 | 51.78 | 51.70 | 127,550 | -0.08(-0.16%) |
Oct 24, 2014 | 52.44 | 52.44 | 51.63 | 51.78 | 165,587 | -0.49(-0.94%) |
Oct 23, 2014 | 52.29 | 52.79 | 51.33 | 52.27 | 232,203 | +0.53(+1.02%) |
Oct 22, 2014 | 52.45 | 52.45 | 51.71 | 51.75 | 214,115 | -0.64(-1.21%) |
Oct 21, 2014 | 51.63 | 52.87 | 51.63 | 52.38 | 195,191 | +0.86(+1.67%) |
Oct 20, 2014 | 50.89 | 51.60 | 50.89 | 51.52 | 186,648 | +0.54(+1.05%) |
Oct 17, 2014 | 52.09 | 52.23 | 50.81 | 50.98 | 294,990 | -0.53(-1.03%) |
Oct 16, 2014 | 47.72 | 51.60 | 47.40 | 51.51 | 678,644 | +3.37(+7.00%) |
Oct 15, 2014 | 47.31 | 48.55 | 46.25 | 48.14 | 408,967 | +0.34(+0.71%) |
Oct 14, 2014 | 48.49 | 48.91 | 47.70 | 47.80 | 287,045 | -0.29(-0.60%) |
Oct 13, 2014 | 48.40 | 48.76 | 47.89 | 48.09 | 231,836 | -0.19(-0.39%) |
Oct 10, 2014 | 48.06 | 48.73 | 47.90 | 48.28 | 269,128 | -0.06(-0.13%) |
Oct 09, 2014 | 49.38 | 49.55 | 48.30 | 48.34 | 207,840 | -1.04(-2.11%) |
Oct 08, 2014 | 48.50 | 49.51 | 48.27 | 49.38 | 259,100 | +0.77(+1.59%) |
Oct 07, 2014 | 49.06 | 49.68 | 48.56 | 48.61 | 197,571 | -0.82(-1.65%) |
Oct 06, 2014 | 49.14 | 49.56 | 48.81 | 49.42 | 182,587 | +0.33(+0.68%) |
Oct 03, 2014 | 49.66 | 49.84 | 49.08 | 49.09 | 159,816 | -0.04(-0.09%) |
Oct 02, 2014 | 48.09 | 49.51 | 48.09 | 49.14 | 198,447 | +1.05(+2.18%) |
Oct 01, 2014 | 48.36 | 48.36 | 47.52 | 48.09 | 292,506 | -0.23(-0.48%) |
Sep 30, 2014 | 48.74 | 48.91 | 48.31 | 48.32 | 283,059 | -0.57(-1.17%) |
Sep 29, 2014 | 48.37 | 48.99 | 48.30 | 48.90 | 130,969 | +0.08(+0.17%) |
Sep 26, 2014 | 48.60 | 48.96 | 48.48 | 48.82 | 162,156 | +0.21(+0.42%) |
Sep 25, 2014 | 49.08 | 49.08 | 48.59 | 48.61 | 182,269 | -0.47(-0.95%) |
Sep 24, 2014 | 48.60 | 49.28 | 48.50 | 49.08 | 131,945 | +0.38(+0.77%) |
Sep 23, 2014 | 49.77 | 49.80 | 48.59 | 48.70 | 397,054 | -1.09(-2.20%) |
Sep 22, 2014 | 49.96 | 50.25 | 49.71 | 49.79 | 259,475 | -0.36(-0.71%) |
Sep 19, 2014 | 50.39 | 50.64 | 50.39 | 50.15 | 618,293 | -0.19(-0.37%) |
Sep 18, 2014 | 49.93 | 50.68 | 49.72 | 50.34 | 237,741 | +0.48(+0.95%) |
Sep 17, 2014 | 49.65 | 50.18 | 49.42 | 49.86 | 163,726 | +0.20(+0.40%) |
Sep 16, 2014 | 49.56 | 49.79 | 49.14 | 49.67 | 155,600 | +0.01(+0.02%) |
Sep 15, 2014 | 48.99 | 50.27 | 48.73 | 49.66 | 364,592 | +0.59(+1.21%) |
Sep 12, 2014 | 50.11 | 50.12 | 49.04 | 49.07 | 490,073 | -0.91(-1.81%) |
Sep 11, 2014 | 49.27 | 50.03 | 49.18 | 49.97 | 170,738 | +0.40(+0.81%) |
Sep 10, 2014 | 49.25 | 49.76 | 48.99 | 49.57 | 122,807 | +0.29(+0.58%) |
Sep 09, 2014 | 49.36 | 49.95 | 48.98 | 49.28 | 146,991 | -0.23(-0.47%) |
Sep 08, 2014 | 49.76 | 49.80 | 49.22 | 49.51 | 252,954 | -0.31(-0.63%) |
Sep 05, 2014 | 49.85 | 50.69 | 49.68 | 49.83 | 230,665 | -0.28(-0.55%) |
Sep 04, 2014 | 50.40 | 50.62 | 50.40 | 50.11 | 137,953 | -0.20(-0.39%) |
Sep 03, 2014 | 50.99 | 51.04 | 50.22 | 50.30 | 185,611 | -0.54(-1.06%) |