Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 52.83 | 53.05 | 52.57 | 52.66 | 5,333,068 | +0.20(+0.38%) |
Nov 26, 2014 | 52.50 | 52.46 | 52.46 | 52.46 | 4,400,113 | +0.18(+0.35%) |
Nov 25, 2014 | 52.40 | 52.54 | 52.20 | 52.28 | 8,342,946 | -0.12(-0.23%) |
Nov 24, 2014 | 52.89 | 53.08 | 52.39 | 52.40 | 6,418,670 | -0.30(-0.57%) |
Nov 21, 2014 | 52.19 | 52.73 | 52.16 | 52.71 | 11,309,957 | +0.72(+1.39%) |
Nov 20, 2014 | 52.40 | 52.40 | 51.84 | 51.99 | 10,449,732 | -0.62(-1.17%) |
Nov 19, 2014 | 52.68 | 52.83 | 52.39 | 52.60 | 7,477,155 | -0.18(-0.34%) |
Nov 18, 2014 | 52.99 | 53.07 | 52.76 | 52.79 | 6,031,009 | -0.10(-0.19%) |
Nov 17, 2014 | 52.30 | 53.01 | 52.20 | 52.89 | 6,015,879 | +0.62(+1.18%) |
Nov 14, 2014 | 52.92 | 52.95 | 51.79 | 52.27 | 9,922,826 | -0.96(-1.80%) |
Nov 13, 2014 | 53.34 | 53.74 | 53.03 | 53.23 | 5,221,893 | -0.02(-0.05%) |
Nov 12, 2014 | 53.34 | 53.39 | 53.05 | 53.25 | 4,676,095 | -0.12(-0.22%) |
Nov 11, 2014 | 53.58 | 53.60 | 53.22 | 53.37 | 3,982,747 | -0.20(-0.37%) |
Nov 10, 2014 | 53.21 | 53.62 | 53.02 | 53.57 | 5,268,566 | +0.18(+0.34%) |
Nov 07, 2014 | 53.01 | 53.43 | 52.86 | 53.39 | 5,314,042 | +0.38(+0.71%) |
Nov 06, 2014 | 54.33 | 54.42 | 52.82 | 53.01 | 10,084,326 | -1.45(-2.67%) |
Nov 05, 2014 | 54.42 | 54.68 | 53.97 | 54.46 | 6,703,194 | +0.27(+0.50%) |
Nov 04, 2014 | 54.15 | 54.47 | 54.03 | 54.19 | 4,543,361 | +0.16(+0.29%) |
Nov 03, 2014 | 53.83 | 54.22 | 53.68 | 54.03 | 5,548,873 | +0.11(+0.20%) |
Oct 31, 2014 | 53.79 | 54.06 | 53.59 | 53.92 | 8,048,883 | +0.40(+0.75%) |
Oct 30, 2014 | 52.98 | 53.72 | 52.65 | 53.52 | 4,467,354 | +0.27(+0.50%) |
Oct 29, 2014 | 53.43 | 53.82 | 52.91 | 53.26 | 5,697,302 | -0.22(-0.41%) |
Oct 28, 2014 | 53.61 | 53.61 | 53.18 | 53.48 | 5,993,937 | +0.14(+0.26%) |
Oct 27, 2014 | 53.26 | 53.72 | 53.19 | 53.34 | 4,706,660 | -0.01(-0.02%) |
Oct 24, 2014 | 53.23 | 53.42 | 52.95 | 53.35 | 5,373,412 | +0.27(+0.50%) |
Oct 23, 2014 | 53.28 | 53.44 | 53.02 | 53.08 | 8,149,258 | +0.01(+0.02%) |
Oct 22, 2014 | 52.84 | 53.11 | 52.78 | 53.07 | 8,813,940 | +0.09(+0.17%) |
Oct 21, 2014 | 52.90 | 52.99 | 52.48 | 52.98 | 7,616,286 | +0.31(+0.60%) |
Oct 20, 2014 | 51.96 | 52.83 | 51.93 | 52.66 | 9,140,685 | +0.56(+1.08%) |
Oct 17, 2014 | 51.48 | 52.11 | 51.16 | 52.10 | 12,580,736 | +0.45(+0.87%) |
Oct 16, 2014 | 50.40 | 51.69 | 50.28 | 51.65 | 11,651,304 | +1.02(+2.01%) |
Oct 15, 2014 | 50.35 | 50.80 | 49.62 | 50.63 | 13,894,296 | -0.07(-0.13%) |
Oct 14, 2014 | 51.00 | 51.27 | 50.66 | 50.70 | 7,896,857 | -0.23(-0.45%) |
Oct 13, 2014 | 51.25 | 51.67 | 50.87 | 50.93 | 7,270,096 | -0.13(-0.25%) |
Oct 10, 2014 | 51.12 | 51.65 | 51.06 | 51.06 | 8,718,995 | +0.22(+0.43%) |
Oct 09, 2014 | 51.60 | 52.09 | 50.80 | 50.84 | 10,525,207 | -0.69(-1.34%) |
Oct 08, 2014 | 50.85 | 51.57 | 50.70 | 51.53 | 8,806,298 | +0.65(+1.29%) |
Oct 07, 2014 | 51.14 | 51.37 | 50.85 | 50.88 | 7,439,063 | -0.36(-0.70%) |
Oct 06, 2014 | 51.40 | 51.40 | 50.93 | 51.23 | 4,420,700 | +0.04(+0.07%) |
Oct 03, 2014 | 51.10 | 51.40 | 51.03 | 51.20 | 7,100,763 | +0.18(+0.36%) |
Oct 02, 2014 | 50.65 | 51.05 | 50.39 | 51.02 | 9,101,411 | +0.45(+0.89%) |
Oct 01, 2014 | 50.44 | 50.82 | 50.41 | 50.57 | 9,551,291 | +0.04(+0.08%) |
Sep 30, 2014 | 50.22 | 50.60 | 49.85 | 50.53 | 16,078,226 | +0.45(+0.90%) |
Sep 29, 2014 | 50.05 | 50.25 | 50.01 | 50.08 | 7,687,074 | -0.35(-0.68%) |
Sep 26, 2014 | 50.19 | 50.49 | 50.03 | 50.42 | 9,064,138 | -0.28(-0.56%) |
Sep 25, 2014 | 50.89 | 51.01 | 50.62 | 50.71 | 8,620,480 | -0.45(-0.89%) |
Sep 24, 2014 | 50.65 | 51.33 | 50.62 | 51.16 | 9,191,947 | +0.48(+0.94%) |
Sep 23, 2014 | 51.34 | 51.60 | 50.67 | 50.68 | 9,332,921 | -0.84(-1.63%) |
Sep 22, 2014 | 50.95 | 51.54 | 50.93 | 51.53 | 11,689,714 | +0.30(+0.58%) |
Sep 19, 2014 | 50.99 | 51.30 | 50.72 | 51.23 | 13,120,671 | +0.50(+0.98%) |
Sep 18, 2014 | 50.93 | 51.06 | 50.38 | 50.73 | 7,218,539 | -0.11(-0.21%) |
Sep 17, 2014 | 50.84 | 51.10 | 50.62 | 50.84 | 6,068,772 | +0.05(+0.09%) |
Sep 16, 2014 | 50.39 | 50.92 | 50.33 | 50.79 | 5,460,804 | +0.37(+0.74%) |
Sep 15, 2014 | 50.47 | 50.48 | 50.23 | 50.42 | 6,591,902 | +0.11(+0.21%) |
Sep 12, 2014 | 50.72 | 50.75 | 50.13 | 50.31 | 5,992,638 | -0.29(-0.57%) |
Sep 11, 2014 | 50.39 | 50.63 | 50.27 | 50.60 | 7,299,870 | +0.19(+0.37%) |
Sep 10, 2014 | 50.37 | 50.54 | 50.18 | 50.41 | 5,733,777 | +0.22(+0.43%) |
Sep 09, 2014 | 50.36 | 50.48 | 50.08 | 50.20 | 6,515,367 | -0.10(-0.20%) |
Sep 08, 2014 | 51.07 | 51.11 | 50.25 | 50.30 | 8,112,357 | -0.87(-1.70%) |
Sep 05, 2014 | 50.93 | 51.20 | 50.80 | 51.17 | 4,649,588 | +0.28(+0.54%) |
Sep 04, 2014 | 51.36 | 51.36 | 50.77 | 50.89 | 5,249,423 | -0.25(-0.48%) |
Sep 03, 2014 | 51.19 | 51.42 | 51.02 | 51.14 | 4,089,971 | -0.05(-0.11%) |