Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 54.98 | 55.35 | 54.64 | 55.27 | 7,673,106 | +0.49(+0.89%) |
Nov 26, 2014 | 54.33 | 54.79 | 54.79 | 54.79 | 9,228,244 | +0.31(+0.57%) |
Nov 25, 2014 | 54.07 | 54.49 | 53.98 | 54.48 | 16,565,414 | +0.43(+0.80%) |
Nov 24, 2014 | 54.05 | 54.23 | 53.66 | 54.04 | 10,988,725 | +0.17(+0.31%) |
Nov 21, 2014 | 53.60 | 54.14 | 53.29 | 53.87 | 20,092,942 | +0.57(+1.07%) |
Nov 20, 2014 | 52.85 | 53.40 | 52.47 | 53.30 | 15,959,113 | +0.18(+0.34%) |
Nov 19, 2014 | 53.97 | 54.15 | 53.04 | 53.12 | 14,743,426 | -1.16(-2.14%) |
Nov 18, 2014 | 52.95 | 54.32 | 52.95 | 54.28 | 14,562,128 | +1.21(+2.29%) |
Nov 17, 2014 | 53.23 | 53.40 | 52.91 | 53.07 | 9,751,023 | -0.34(-0.64%) |
Nov 14, 2014 | 53.53 | 53.68 | 53.18 | 53.41 | 9,889,541 | +0.15(+0.28%) |
Nov 13, 2014 | 52.92 | 53.39 | 52.91 | 53.26 | 13,042,820 | +0.27(+0.51%) |
Nov 12, 2014 | 52.48 | 53.11 | 52.23 | 52.99 | 12,550,212 | +0.49(+0.93%) |
Nov 11, 2014 | 52.55 | 52.65 | 52.04 | 52.50 | 13,322,620 | +0.21(+0.40%) |
Nov 10, 2014 | 51.95 | 52.79 | 51.63 | 52.28 | 19,094,458 | +0.08(+0.14%) |
Nov 07, 2014 | 53.29 | 53.29 | 52.11 | 52.21 | 33,093,056 | -1.00(-1.87%) |
Nov 06, 2014 | 53.54 | 53.57 | 51.01 | 53.20 | 94,068,256 | -4.99(-8.58%) |
Nov 05, 2014 | 58.39 | 58.40 | 57.60 | 58.19 | 18,284,096 | +0.07(+0.12%) |
Nov 04, 2014 | 58.41 | 58.59 | 57.59 | 58.13 | 20,359,032 | -0.85(-1.44%) |
Nov 03, 2014 | 59.03 | 59.20 | 58.77 | 58.98 | 11,471,182 | -0.20(-0.34%) |
Oct 31, 2014 | 59.20 | 59.20 | 58.56 | 59.18 | 13,457,634 | +0.86(+1.47%) |
Oct 30, 2014 | 57.78 | 58.49 | 57.69 | 58.32 | 7,049,188 | +0.36(+0.62%) |
Oct 29, 2014 | 57.67 | 58.04 | 57.52 | 57.96 | 7,156,564 | +0.24(+0.42%) |
Oct 28, 2014 | 57.43 | 57.76 | 57.28 | 57.72 | 8,389,935 | +0.55(+0.96%) |
Oct 27, 2014 | 57.18 | 57.29 | 57.29 | 57.17 | 6,322,879 | -0.12(-0.21%) |
Oct 24, 2014 | 56.85 | 57.30 | 56.47 | 57.29 | 8,276,256 | +0.65(+1.14%) |
Oct 23, 2014 | 56.54 | 56.84 | 56.34 | 56.64 | 12,934,254 | +0.63(+1.13%) |
Oct 22, 2014 | 56.54 | 56.61 | 55.97 | 56.01 | 9,455,772 | -0.52(-0.93%) |
Oct 21, 2014 | 55.73 | 56.62 | 55.65 | 56.53 | 11,586,388 | +1.30(+2.35%) |
Oct 20, 2014 | 54.31 | 55.25 | 54.27 | 55.23 | 8,612,185 | +0.63(+1.16%) |
Oct 17, 2014 | 54.31 | 54.94 | 53.93 | 54.60 | 11,235,793 | +0.97(+1.81%) |
Oct 16, 2014 | 52.65 | 53.81 | 52.28 | 53.63 | 15,915,346 | -0.05(-0.08%) |
Oct 15, 2014 | 53.60 | 54.75 | 52.97 | 53.67 | 19,744,330 | -0.50(-0.92%) |
Oct 14, 2014 | 54.09 | 54.80 | 53.77 | 54.17 | 13,913,796 | +0.87(+1.63%) |
Oct 13, 2014 | 53.66 | 54.65 | 52.96 | 53.30 | 14,257,330 | -0.38(-0.72%) |
Oct 10, 2014 | 55.42 | 55.74 | 53.67 | 53.69 | 23,025,788 | -2.16(-3.86%) |
Oct 09, 2014 | 56.70 | 56.76 | 55.74 | 55.84 | 13,152,683 | -0.84(-1.48%) |
Oct 08, 2014 | 55.36 | 56.87 | 55.19 | 56.68 | 13,081,818 | +1.27(+2.29%) |
Oct 07, 2014 | 55.96 | 56.11 | 55.39 | 55.41 | 10,933,776 | -0.92(-1.63%) |
Oct 06, 2014 | 56.54 | 56.54 | 56.02 | 56.33 | 8,247,875 | -0.10(-0.18%) |
Oct 03, 2014 | 55.69 | 56.69 | 55.68 | 56.43 | 10,584,080 | +0.91(+1.64%) |
Oct 02, 2014 | 55.89 | 55.89 | 55.15 | 55.52 | 9,935,168 | -0.17(-0.30%) |
Oct 01, 2014 | 56.26 | 56.39 | 55.66 | 55.69 | 12,070,688 | -0.67(-1.19%) |
Sep 30, 2014 | 56.32 | 56.60 | 55.86 | 56.36 | 11,799,848 | -0.04(-0.07%) |
Sep 29, 2014 | 56.26 | 56.60 | 55.90 | 56.40 | 8,796,374 | -0.18(-0.32%) |
Sep 26, 2014 | 56.23 | 56.63 | 55.91 | 56.58 | 9,042,690 | +0.19(+0.33%) |
Sep 25, 2014 | 57.31 | 57.37 | 56.32 | 56.39 | 9,898,480 | -1.08(-1.88%) |
Sep 24, 2014 | 57.03 | 57.47 | 56.85 | 57.47 | 8,089,252 | +0.31(+0.54%) |
Sep 23, 2014 | 57.46 | 57.72 | 57.15 | 57.16 | 11,659,351 | -0.35(-0.60%) |
Sep 22, 2014 | 56.91 | 57.55 | 56.75 | 57.51 | 13,860,499 | +0.57(+1.01%) |
Sep 19, 2014 | 58.04 | 58.04 | 56.83 | 56.94 | 20,424,260 | -0.69(-1.19%) |
Sep 18, 2014 | 57.22 | 57.63 | 57.16 | 57.62 | 9,651,189 | +0.46(+0.80%) |
Sep 17, 2014 | 57.03 | 57.42 | 56.75 | 57.16 | 9,580,954 | +0.09(+0.16%) |
Sep 16, 2014 | 56.60 | 57.26 | 56.46 | 57.07 | 9,976,434 | +0.47(+0.84%) |
Sep 15, 2014 | 56.91 | 56.97 | 56.53 | 56.60 | 8,805,266 | -0.19(-0.33%) |
Sep 12, 2014 | 57.14 | 57.18 | 56.69 | 56.78 | 11,023,162 | -0.59(-1.02%) |
Sep 11, 2014 | 56.97 | 57.38 | 56.69 | 57.37 | 9,151,763 | +0.14(+0.24%) |
Sep 10, 2014 | 57.14 | 57.48 | 57.11 | 57.24 | 8,653,948 | +0.07(+0.12%) |
Sep 09, 2014 | 57.21 | 57.37 | 56.92 | 57.17 | 8,319,493 | -0.05(-0.08%) |
Sep 08, 2014 | 56.91 | 57.47 | 56.91 | 57.21 | 8,339,645 | +0.07(+0.12%) |
Sep 05, 2014 | 56.54 | 57.18 | 56.45 | 57.15 | 11,239,355 | +0.53(+0.93%) |
Sep 04, 2014 | 56.70 | 56.95 | 56.25 | 56.62 | 11,159,450 | +0.17(+0.29%) |
Sep 03, 2014 | 56.89 | 57.06 | 56.40 | 56.45 | 12,988,959 | -0.13(-0.23%) |