Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 56.07 | 56.75 | 55.96 | 56.39 | 2,703,131 | +0.66(+1.19%) |
Nov 26, 2014 | 55.49 | 55.73 | 55.73 | 55.73 | 2,866,282 | +0.39(+0.70%) |
Nov 25, 2014 | 55.35 | 55.65 | 55.26 | 55.34 | 5,290,707 | -0.07(-0.12%) |
Nov 24, 2014 | 55.97 | 56.02 | 55.34 | 55.41 | 5,525,156 | -0.36(-0.64%) |
Nov 21, 2014 | 55.84 | 55.88 | 55.49 | 55.77 | 7,117,122 | +0.46(+0.84%) |
Nov 20, 2014 | 55.43 | 55.53 | 55.10 | 55.30 | 2,980,647 | -0.34(-0.61%) |
Nov 19, 2014 | 56.01 | 56.01 | 55.39 | 55.64 | 3,776,009 | -0.47(-0.84%) |
Nov 18, 2014 | 55.62 | 56.29 | 55.48 | 56.11 | 4,475,783 | +0.41(+0.73%) |
Nov 17, 2014 | 55.52 | 55.76 | 55.42 | 55.71 | 3,997,361 | -0.03(-0.06%) |
Nov 14, 2014 | 56.03 | 56.06 | 55.57 | 55.74 | 2,818,409 | -0.29(-0.52%) |
Nov 13, 2014 | 56.03 | 56.43 | 55.80 | 56.03 | 3,977,353 | +0.23(+0.42%) |
Nov 12, 2014 | 55.76 | 56.17 | 55.48 | 55.80 | 5,434,969 | +0.03(+0.06%) |
Nov 11, 2014 | 56.18 | 56.44 | 55.73 | 55.77 | 6,427,391 | -0.41(-0.73%) |
Nov 10, 2014 | 54.92 | 56.23 | 54.59 | 56.18 | 5,361,943 | +1.44(+2.63%) |
Nov 07, 2014 | 54.92 | 55.01 | 54.45 | 54.74 | 4,619,576 | -0.30(-0.54%) |
Nov 06, 2014 | 55.09 | 55.26 | 54.78 | 55.03 | 3,761,844 | -0.02(-0.04%) |
Nov 05, 2014 | 55.41 | 55.57 | 54.87 | 55.06 | 3,740,022 | -0.15(-0.27%) |
Nov 04, 2014 | 54.97 | 55.26 | 54.61 | 55.21 | 4,937,109 | +0.52(+0.95%) |
Nov 03, 2014 | 54.29 | 54.79 | 54.27 | 54.69 | 4,192,065 | +0.17(+0.32%) |
Oct 31, 2014 | 55.31 | 55.42 | 54.17 | 54.52 | 5,441,041 | -0.39(-0.70%) |
Oct 30, 2014 | 53.75 | 55.04 | 53.68 | 54.90 | 5,030,561 | +1.08(+2.00%) |
Oct 29, 2014 | 53.42 | 54.22 | 53.24 | 53.83 | 7,550,867 | +0.54(+1.02%) |
Oct 28, 2014 | 54.24 | 54.33 | 52.39 | 53.28 | 10,939,406 | -1.13(-2.07%) |
Oct 27, 2014 | 54.20 | 54.75 | 54.29 | 54.41 | 5,000,393 | +0.12(+0.23%) |
Oct 24, 2014 | 53.08 | 54.44 | 52.93 | 54.29 | 5,821,617 | +1.40(+2.64%) |
Oct 23, 2014 | 52.82 | 53.59 | 52.42 | 52.89 | 7,725,314 | -0.27(-0.51%) |
Oct 22, 2014 | 53.09 | 53.67 | 53.08 | 53.16 | 5,234,151 | +0.00(+0.00%) |
Oct 21, 2014 | 52.12 | 53.22 | 52.12 | 53.16 | 4,232,020 | +1.30(+2.50%) |
Oct 20, 2014 | 51.47 | 51.86 | 51.29 | 51.86 | 3,529,257 | +0.43(+0.83%) |
Oct 17, 2014 | 51.33 | 51.62 | 50.87 | 51.43 | 6,484,296 | +0.56(+1.10%) |
Oct 16, 2014 | 50.97 | 51.41 | 50.38 | 50.87 | 6,677,746 | -0.80(-1.54%) |
Oct 15, 2014 | 50.88 | 51.89 | 49.79 | 51.67 | 8,290,810 | -0.22(-0.43%) |
Oct 14, 2014 | 52.40 | 52.55 | 51.59 | 51.89 | 5,393,531 | -0.12(-0.22%) |
Oct 13, 2014 | 52.65 | 53.03 | 51.97 | 52.01 | 4,903,224 | -0.72(-1.36%) |
Oct 10, 2014 | 52.62 | 53.51 | 52.46 | 52.72 | 3,992,517 | -0.12(-0.23%) |
Oct 09, 2014 | 53.37 | 53.69 | 52.84 | 52.85 | 4,419,186 | -0.77(-1.44%) |
Oct 08, 2014 | 52.48 | 53.64 | 52.11 | 53.62 | 4,150,431 | +0.84(+1.59%) |
Oct 07, 2014 | 53.53 | 53.58 | 52.68 | 52.78 | 7,491,764 | -1.15(-2.13%) |
Oct 06, 2014 | 54.19 | 54.22 | 53.74 | 53.93 | 4,173,488 | -0.04(-0.08%) |
Oct 03, 2014 | 53.60 | 54.05 | 53.52 | 53.97 | 4,392,029 | +0.69(+1.30%) |
Oct 02, 2014 | 53.50 | 53.54 | 52.91 | 53.28 | 5,248,458 | -0.21(-0.38%) |
Oct 01, 2014 | 54.15 | 54.15 | 53.18 | 53.49 | 5,172,224 | +0.19(+0.35%) |
Sep 30, 2014 | 53.78 | 53.89 | 53.28 | 53.30 | 6,019,855 | -0.40(-0.75%) |
Sep 29, 2014 | 53.47 | 53.79 | 53.28 | 53.70 | 4,286,307 | -0.12(-0.21%) |
Sep 26, 2014 | 54.08 | 54.08 | 53.41 | 53.82 | 3,559,381 | -0.08(-0.15%) |
Sep 25, 2014 | 54.22 | 54.36 | 53.83 | 53.90 | 3,810,162 | -0.50(-0.92%) |
Sep 24, 2014 | 54.51 | 54.70 | 54.31 | 54.40 | 3,982,995 | +0.20(+0.36%) |
Sep 23, 2014 | 53.96 | 54.34 | 53.83 | 54.20 | 3,314,573 | -0.11(-0.20%) |
Sep 22, 2014 | 54.51 | 54.54 | 54.04 | 54.31 | 4,848,142 | -0.37(-0.68%) |
Sep 19, 2014 | 55.06 | 55.18 | 54.57 | 54.68 | 7,924,887 | -0.05(-0.09%) |
Sep 18, 2014 | 54.31 | 54.79 | 54.28 | 54.73 | 5,264,640 | +0.56(+1.03%) |
Sep 17, 2014 | 54.06 | 54.39 | 53.97 | 54.17 | 6,207,232 | +0.09(+0.17%) |
Sep 16, 2014 | 53.63 | 54.17 | 53.34 | 54.08 | 3,493,218 | +0.50(+0.94%) |
Sep 15, 2014 | 53.54 | 53.62 | 53.25 | 53.58 | 3,315,902 | -0.07(-0.12%) |
Sep 12, 2014 | 53.63 | 53.87 | 53.42 | 53.64 | 6,560,930 | +0.07(+0.14%) |
Sep 11, 2014 | 53.14 | 53.58 | 53.06 | 53.57 | 4,354,635 | +0.33(+0.62%) |
Sep 10, 2014 | 53.29 | 53.39 | 52.87 | 53.24 | 4,746,568 | +0.28(+0.53%) |
Sep 09, 2014 | 53.20 | 53.28 | 52.68 | 52.96 | 5,774,289 | -0.46(-0.86%) |
Sep 08, 2014 | 53.11 | 53.62 | 53.09 | 53.42 | 5,188,186 | +0.23(+0.43%) |
Sep 05, 2014 | 52.69 | 53.22 | 52.60 | 53.19 | 6,639,785 | +0.41(+0.78%) |
Sep 04, 2014 | 52.70 | 52.91 | 52.63 | 52.78 | 7,047,354 | +0.06(+0.11%) |
Sep 03, 2014 | 52.34 | 52.73 | 52.40 | 52.72 | 5,719,999 | +0.39(+0.74%) |