Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 56.15 | 56.83 | 56.04 | 56.47 | 2,699,299 | +0.66(+1.19%) |
Nov 26, 2014 | 55.57 | 55.81 | 55.81 | 55.81 | 2,862,218 | +0.39(+0.70%) |
Nov 25, 2014 | 55.43 | 55.73 | 55.34 | 55.42 | 5,283,206 | -0.07(-0.12%) |
Nov 24, 2014 | 56.05 | 56.10 | 55.42 | 55.49 | 5,517,323 | -0.36(-0.64%) |
Nov 21, 2014 | 55.92 | 55.96 | 55.57 | 55.84 | 7,107,032 | +0.46(+0.84%) |
Nov 20, 2014 | 55.51 | 55.61 | 55.18 | 55.38 | 2,976,421 | -0.34(-0.61%) |
Nov 19, 2014 | 56.09 | 56.09 | 55.47 | 55.72 | 3,770,656 | -0.47(-0.84%) |
Nov 18, 2014 | 55.70 | 56.37 | 55.55 | 56.19 | 4,469,438 | +0.41(+0.73%) |
Nov 17, 2014 | 55.60 | 55.84 | 55.50 | 55.79 | 3,991,694 | -0.03(-0.06%) |
Nov 14, 2014 | 56.11 | 56.14 | 55.65 | 55.82 | 2,814,414 | -0.29(-0.52%) |
Nov 13, 2014 | 56.11 | 56.51 | 55.88 | 56.11 | 3,971,714 | +0.23(+0.42%) |
Nov 12, 2014 | 55.84 | 56.25 | 55.56 | 55.88 | 5,427,264 | +0.03(+0.06%) |
Nov 11, 2014 | 56.26 | 56.52 | 55.81 | 55.84 | 6,418,282 | -0.41(-0.73%) |
Nov 10, 2014 | 55.00 | 56.31 | 54.67 | 56.26 | 5,354,344 | +1.44(+2.63%) |
Nov 07, 2014 | 55.00 | 55.09 | 54.53 | 54.82 | 4,613,029 | -0.30(-0.54%) |
Nov 06, 2014 | 55.17 | 55.33 | 54.86 | 55.11 | 3,756,512 | -0.02(-0.04%) |
Nov 05, 2014 | 55.49 | 55.65 | 54.95 | 55.14 | 3,734,722 | -0.15(-0.27%) |
Nov 04, 2014 | 55.05 | 55.33 | 54.69 | 55.28 | 4,930,112 | +0.52(+0.95%) |
Nov 03, 2014 | 54.36 | 54.86 | 54.35 | 54.77 | 4,186,124 | +0.17(+0.32%) |
Oct 31, 2014 | 55.39 | 55.50 | 54.25 | 54.59 | 5,433,330 | -0.39(-0.70%) |
Oct 30, 2014 | 53.83 | 55.12 | 53.75 | 54.98 | 5,023,432 | +1.08(+2.00%) |
Oct 29, 2014 | 53.50 | 54.30 | 53.32 | 53.90 | 7,540,166 | +0.54(+1.02%) |
Oct 28, 2014 | 54.32 | 54.40 | 52.46 | 53.36 | 10,923,903 | -1.13(-2.07%) |
Oct 27, 2014 | 54.27 | 54.83 | 54.36 | 54.49 | 4,993,306 | +0.12(+0.23%) |
Oct 24, 2014 | 53.15 | 54.52 | 53.00 | 54.36 | 5,813,367 | +1.40(+2.64%) |
Oct 23, 2014 | 52.90 | 53.66 | 52.49 | 52.96 | 7,714,365 | -0.27(-0.51%) |
Oct 22, 2014 | 53.16 | 53.75 | 53.15 | 53.24 | 5,226,733 | +0.00(+0.00%) |
Oct 21, 2014 | 52.19 | 53.29 | 52.19 | 53.24 | 4,226,022 | +1.30(+2.50%) |
Oct 20, 2014 | 51.55 | 51.93 | 51.36 | 51.93 | 3,524,256 | +0.43(+0.83%) |
Oct 17, 2014 | 51.40 | 51.70 | 50.95 | 51.51 | 6,475,106 | +0.56(+1.10%) |
Oct 16, 2014 | 51.05 | 51.48 | 50.45 | 50.95 | 6,668,282 | -0.80(-1.54%) |
Oct 15, 2014 | 50.96 | 51.97 | 49.86 | 51.75 | 8,279,060 | -0.22(-0.43%) |
Oct 14, 2014 | 52.47 | 52.63 | 51.66 | 51.97 | 5,385,887 | -0.12(-0.22%) |
Oct 13, 2014 | 52.72 | 53.10 | 52.04 | 52.08 | 4,896,275 | -0.72(-1.36%) |
Oct 10, 2014 | 52.69 | 53.59 | 52.54 | 52.80 | 3,986,859 | -0.12(-0.23%) |
Oct 09, 2014 | 53.45 | 53.76 | 52.91 | 52.92 | 4,412,923 | -0.77(-1.44%) |
Oct 08, 2014 | 52.55 | 53.71 | 52.18 | 53.70 | 4,144,548 | +0.84(+1.59%) |
Oct 07, 2014 | 53.61 | 53.65 | 52.76 | 52.86 | 7,481,146 | -1.15(-2.13%) |
Oct 06, 2014 | 54.26 | 54.30 | 53.82 | 54.01 | 4,167,574 | -0.04(-0.08%) |
Oct 03, 2014 | 53.68 | 54.12 | 53.60 | 54.05 | 4,385,805 | +0.69(+1.30%) |
Oct 02, 2014 | 53.57 | 53.62 | 52.99 | 53.36 | 5,241,020 | -0.21(-0.38%) |
Oct 01, 2014 | 54.22 | 54.22 | 53.25 | 53.56 | 5,164,894 | +0.19(+0.35%) |
Sep 30, 2014 | 53.85 | 53.97 | 53.35 | 53.38 | 6,011,323 | -0.40(-0.75%) |
Sep 29, 2014 | 53.55 | 53.87 | 53.36 | 53.78 | 4,280,232 | -0.12(-0.21%) |
Sep 26, 2014 | 54.16 | 54.16 | 53.49 | 53.89 | 3,554,336 | -0.08(-0.15%) |
Sep 25, 2014 | 54.30 | 54.44 | 53.91 | 53.98 | 3,804,762 | -0.50(-0.92%) |
Sep 24, 2014 | 54.59 | 54.77 | 54.39 | 54.48 | 3,977,351 | +0.20(+0.36%) |
Sep 23, 2014 | 54.03 | 54.42 | 53.91 | 54.28 | 3,309,875 | -0.11(-0.20%) |
Sep 22, 2014 | 54.59 | 54.62 | 54.12 | 54.39 | 4,841,271 | -0.37(-0.68%) |
Sep 19, 2014 | 55.14 | 55.26 | 54.65 | 54.76 | 7,913,656 | -0.05(-0.09%) |
Sep 18, 2014 | 54.39 | 54.86 | 54.35 | 54.81 | 5,257,179 | +0.56(+1.03%) |
Sep 17, 2014 | 54.13 | 54.47 | 54.04 | 54.25 | 6,198,435 | +0.09(+0.17%) |
Sep 16, 2014 | 53.70 | 54.25 | 53.42 | 54.16 | 3,488,268 | +0.50(+0.94%) |
Sep 15, 2014 | 53.61 | 53.70 | 53.33 | 53.65 | 3,311,203 | -0.07(-0.12%) |
Sep 12, 2014 | 53.70 | 53.94 | 53.50 | 53.72 | 6,551,631 | +0.07(+0.14%) |
Sep 11, 2014 | 53.21 | 53.66 | 53.14 | 53.65 | 4,348,463 | +0.33(+0.62%) |
Sep 10, 2014 | 53.37 | 53.47 | 52.95 | 53.32 | 4,739,841 | +0.28(+0.53%) |
Sep 09, 2014 | 53.28 | 53.35 | 52.76 | 53.04 | 5,766,105 | -0.46(-0.86%) |
Sep 08, 2014 | 53.19 | 53.70 | 53.16 | 53.50 | 5,180,833 | +0.23(+0.43%) |
Sep 05, 2014 | 52.77 | 53.29 | 52.68 | 53.27 | 6,630,374 | +0.41(+0.78%) |
Sep 04, 2014 | 52.77 | 52.98 | 52.70 | 52.86 | 7,037,367 | +0.06(+0.11%) |
Sep 03, 2014 | 52.41 | 52.81 | 52.47 | 52.80 | 5,711,892 | +0.39(+0.74%) |