Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 54.10 | 55.23 | 54.10 | 55.03 | 1,171,960 | +1.10(+2.04%) |
Nov 26, 2014 | 54.62 | 53.93 | 53.93 | 53.93 | 1,672,361 | -0.64(-1.17%) |
Nov 25, 2014 | 55.03 | 55.32 | 54.52 | 54.57 | 1,563,219 | -0.15(-0.27%) |
Nov 24, 2014 | 54.53 | 55.11 | 54.45 | 54.72 | 1,921,905 | +0.50(+0.92%) |
Nov 21, 2014 | 55.23 | 55.39 | 54.19 | 54.22 | 2,275,915 | -0.55(-1.01%) |
Nov 20, 2014 | 54.32 | 55.22 | 54.22 | 54.78 | 1,174,734 | +0.13(+0.23%) |
Nov 19, 2014 | 54.18 | 54.78 | 54.09 | 54.65 | 1,301,962 | +0.31(+0.57%) |
Nov 18, 2014 | 54.13 | 54.48 | 53.93 | 54.34 | 1,273,836 | +0.13(+0.25%) |
Nov 17, 2014 | 53.90 | 54.23 | 53.84 | 54.21 | 1,393,120 | +0.19(+0.35%) |
Nov 14, 2014 | 54.75 | 54.79 | 53.93 | 54.02 | 2,561,667 | +0.59(+1.11%) |
Nov 13, 2014 | 53.05 | 53.48 | 52.97 | 53.42 | 1,467,460 | +0.43(+0.80%) |
Nov 12, 2014 | 52.47 | 53.25 | 52.41 | 53.00 | 1,387,417 | +0.30(+0.57%) |
Nov 11, 2014 | 52.52 | 53.22 | 52.50 | 52.70 | 1,264,625 | +0.20(+0.38%) |
Nov 10, 2014 | 52.14 | 52.64 | 51.97 | 52.50 | 1,175,109 | +0.35(+0.67%) |
Nov 07, 2014 | 51.78 | 52.35 | 51.66 | 52.15 | 1,591,331 | +0.26(+0.50%) |
Nov 06, 2014 | 50.92 | 52.18 | 50.83 | 51.89 | 2,091,156 | +1.07(+2.10%) |
Nov 05, 2014 | 51.02 | 51.05 | 50.57 | 50.83 | 2,228,742 | +0.20(+0.39%) |
Nov 04, 2014 | 51.36 | 51.42 | 50.61 | 50.63 | 2,067,824 | -0.92(-1.79%) |
Nov 03, 2014 | 52.01 | 52.03 | 51.36 | 51.55 | 1,460,958 | -0.33(-0.64%) |
Oct 31, 2014 | 51.94 | 52.00 | 51.51 | 51.88 | 2,720,465 | +0.60(+1.17%) |
Oct 30, 2014 | 50.31 | 51.83 | 50.23 | 51.28 | 2,384,281 | +0.73(+1.44%) |
Oct 29, 2014 | 50.74 | 51.13 | 50.24 | 50.56 | 1,923,627 | -0.34(-0.67%) |
Oct 28, 2014 | 50.23 | 51.02 | 50.13 | 50.90 | 2,544,860 | +0.85(+1.70%) |
Oct 27, 2014 | 49.66 | 50.26 | 49.21 | 50.04 | 2,228,057 | +0.02(+0.03%) |
Oct 24, 2014 | 49.68 | 50.11 | 49.13 | 50.03 | 2,782,169 | +0.27(+0.54%) |
Oct 23, 2014 | 49.59 | 50.31 | 49.38 | 49.76 | 3,215,937 | +0.84(+1.73%) |
Oct 22, 2014 | 49.37 | 49.55 | 48.84 | 48.92 | 3,425,279 | -0.56(-1.13%) |
Oct 21, 2014 | 49.75 | 50.09 | 48.49 | 49.48 | 8,663,421 | +3.37(+7.31%) |
Oct 20, 2014 | 46.29 | 46.36 | 45.71 | 46.10 | 3,791,016 | -0.20(-0.43%) |
Oct 17, 2014 | 45.63 | 46.40 | 45.62 | 46.30 | 3,840,678 | +1.22(+2.72%) |
Oct 16, 2014 | 43.04 | 45.20 | 42.98 | 45.08 | 3,906,861 | +1.26(+2.88%) |
Oct 15, 2014 | 43.63 | 44.08 | 42.82 | 43.81 | 4,132,948 | -0.73(-1.63%) |
Oct 14, 2014 | 44.81 | 45.29 | 44.41 | 44.54 | 2,368,898 | -0.07(-0.16%) |
Oct 13, 2014 | 44.71 | 45.21 | 44.13 | 44.61 | 2,464,304 | +0.02(+0.05%) |
Oct 10, 2014 | 45.21 | 45.59 | 44.58 | 44.59 | 3,084,523 | -0.73(-1.62%) |
Oct 09, 2014 | 46.53 | 46.62 | 45.31 | 45.32 | 1,651,397 | -1.25(-2.68%) |
Oct 08, 2014 | 45.63 | 46.65 | 45.16 | 46.57 | 1,934,183 | +0.89(+1.95%) |
Oct 07, 2014 | 46.95 | 46.96 | 45.68 | 45.68 | 2,624,165 | -1.59(-3.36%) |
Oct 06, 2014 | 47.87 | 48.02 | 47.09 | 47.26 | 2,452,957 | +0.36(+0.77%) |
Oct 03, 2014 | 46.07 | 47.04 | 46.07 | 46.90 | 2,513,106 | +1.01(+2.20%) |
Oct 02, 2014 | 45.41 | 46.05 | 45.39 | 45.89 | 2,392,121 | +0.37(+0.82%) |
Oct 01, 2014 | 46.02 | 46.26 | 45.47 | 45.52 | 3,552,303 | -0.44(-0.96%) |
Sep 30, 2014 | 46.77 | 46.83 | 45.87 | 45.96 | 2,670,569 | -0.90(-1.92%) |
Sep 29, 2014 | 47.38 | 47.53 | 46.81 | 46.86 | 2,436,717 | -0.95(-1.98%) |
Sep 26, 2014 | 48.06 | 48.21 | 47.57 | 47.81 | 2,519,350 | -0.35(-0.72%) |
Sep 25, 2014 | 48.33 | 48.75 | 48.09 | 48.16 | 2,956,847 | +0.00(+0.00%) |
Sep 24, 2014 | 48.90 | 49.07 | 47.98 | 48.16 | 3,419,352 | -0.67(-1.37%) |
Sep 23, 2014 | 48.91 | 49.31 | 48.81 | 48.83 | 1,502,686 | -0.28(-0.56%) |
Sep 22, 2014 | 49.17 | 49.58 | 48.92 | 49.10 | 1,419,481 | -0.30(-0.61%) |
Sep 19, 2014 | 49.74 | 49.78 | 49.23 | 49.41 | 3,059,561 | -0.06(-0.13%) |
Sep 18, 2014 | 49.39 | 49.89 | 49.23 | 49.47 | 2,704,296 | +0.21(+0.43%) |
Sep 17, 2014 | 50.18 | 50.33 | 49.16 | 49.25 | 3,224,287 | -0.95(-1.89%) |
Sep 16, 2014 | 50.72 | 50.73 | 50.16 | 50.20 | 2,340,183 | -0.68(-1.33%) |
Sep 15, 2014 | 50.86 | 51.20 | 50.71 | 50.88 | 1,503,450 | +0.01(+0.02%) |
Sep 12, 2014 | 51.12 | 51.24 | 50.72 | 50.87 | 1,745,452 | -0.41(-0.79%) |
Sep 11, 2014 | 50.63 | 51.80 | 50.56 | 51.28 | 3,929,592 | +0.74(+1.46%) |
Sep 10, 2014 | 50.96 | 51.01 | 50.29 | 50.54 | 1,743,861 | -0.42(-0.83%) |
Sep 09, 2014 | 51.23 | 51.24 | 50.90 | 50.97 | 1,218,992 | -0.38(-0.74%) |
Sep 08, 2014 | 51.05 | 51.35 | 51.04 | 51.34 | 1,305,304 | -0.02(-0.05%) |
Sep 05, 2014 | 50.25 | 51.45 | 50.15 | 51.37 | 2,045,371 | +1.03(+2.05%) |
Sep 04, 2014 | 50.12 | 50.51 | 49.93 | 50.34 | 1,865,652 | +0.42(+0.83%) |
Sep 03, 2014 | 50.12 | 50.12 | 49.72 | 49.92 | 1,347,418 | +0.13(+0.25%) |