Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 53.72 | 53.72 | 51.40 | 51.70 | 864,606 | -2.30(-4.26%) |
Nov 26, 2014 | 53.78 | 54.01 | 54.01 | 54.01 | 774,193 | +0.31(+0.57%) |
Nov 25, 2014 | 54.31 | 54.36 | 53.60 | 53.70 | 1,394,968 | -0.46(-0.86%) |
Nov 24, 2014 | 54.40 | 54.45 | 53.94 | 54.17 | 879,558 | +0.06(+0.11%) |
Nov 21, 2014 | 54.71 | 54.77 | 53.88 | 54.10 | 1,482,799 | +0.20(+0.37%) |
Nov 20, 2014 | 53.46 | 54.15 | 53.25 | 53.90 | 1,346,901 | +0.00(+0.00%) |
Nov 19, 2014 | 54.07 | 54.10 | 53.56 | 53.90 | 1,525,977 | -0.12(-0.23%) |
Nov 18, 2014 | 53.91 | 54.28 | 53.83 | 54.02 | 1,379,241 | +0.08(+0.15%) |
Nov 17, 2014 | 53.95 | 54.24 | 53.80 | 53.95 | 1,510,608 | -0.12(-0.23%) |
Nov 14, 2014 | 53.97 | 54.39 | 53.53 | 54.07 | 3,727,938 | -0.12(-0.23%) |
Nov 13, 2014 | 54.02 | 54.66 | 53.68 | 54.19 | 1,854,781 | +0.28(+0.52%) |
Nov 12, 2014 | 54.23 | 54.47 | 53.81 | 53.91 | 1,613,078 | -0.42(-0.77%) |
Nov 11, 2014 | 53.72 | 54.52 | 53.50 | 54.33 | 1,535,306 | +0.52(+0.96%) |
Nov 10, 2014 | 53.52 | 53.94 | 53.33 | 53.81 | 1,271,438 | +0.24(+0.44%) |
Nov 07, 2014 | 53.30 | 53.76 | 53.04 | 53.58 | 1,191,615 | +0.28(+0.53%) |
Nov 06, 2014 | 53.10 | 53.40 | 52.46 | 53.30 | 1,333,748 | +0.10(+0.18%) |
Nov 05, 2014 | 51.96 | 53.22 | 51.68 | 53.20 | 1,771,893 | +1.71(+3.32%) |
Nov 04, 2014 | 51.70 | 51.86 | 51.28 | 51.49 | 1,623,229 | +0.06(+0.12%) |
Nov 03, 2014 | 51.20 | 51.69 | 51.02 | 51.43 | 1,491,470 | +0.31(+0.60%) |
Oct 31, 2014 | 50.97 | 51.25 | 50.54 | 51.13 | 1,486,714 | +0.90(+1.80%) |
Oct 30, 2014 | 49.92 | 50.50 | 49.64 | 50.22 | 1,443,695 | +0.14(+0.28%) |
Oct 29, 2014 | 50.85 | 50.85 | 49.74 | 50.08 | 1,942,419 | -0.70(-1.38%) |
Oct 28, 2014 | 49.97 | 50.87 | 49.47 | 50.78 | 2,083,801 | +1.28(+2.58%) |
Oct 27, 2014 | 49.59 | 49.89 | 50.09 | 49.51 | 1,194,361 | -0.59(-1.17%) |
Oct 24, 2014 | 49.69 | 50.16 | 49.12 | 50.09 | 967,328 | +0.35(+0.70%) |
Oct 23, 2014 | 50.13 | 51.10 | 49.23 | 49.74 | 2,756,159 | +1.37(+2.82%) |
Oct 22, 2014 | 49.89 | 50.03 | 48.31 | 48.38 | 2,112,222 | -1.13(-2.28%) |
Oct 21, 2014 | 48.88 | 49.71 | 48.72 | 49.51 | 2,050,090 | +1.02(+2.11%) |
Oct 20, 2014 | 47.75 | 48.51 | 47.16 | 48.48 | 1,606,043 | +0.67(+1.41%) |
Oct 17, 2014 | 47.76 | 48.74 | 47.51 | 47.81 | 2,209,729 | +0.61(+1.30%) |
Oct 16, 2014 | 46.11 | 47.51 | 46.06 | 47.19 | 2,250,726 | +0.15(+0.32%) |
Oct 15, 2014 | 46.02 | 47.34 | 44.97 | 47.05 | 2,350,165 | +0.18(+0.39%) |
Oct 14, 2014 | 47.05 | 47.61 | 46.27 | 46.86 | 1,816,265 | +0.31(+0.66%) |
Oct 13, 2014 | 48.20 | 48.81 | 46.48 | 46.55 | 1,271,277 | -1.64(-3.40%) |
Oct 10, 2014 | 49.33 | 49.42 | 47.86 | 48.19 | 1,908,988 | -1.11(-2.26%) |
Oct 09, 2014 | 51.23 | 51.39 | 49.26 | 49.30 | 1,484,650 | -2.09(-4.07%) |
Oct 08, 2014 | 51.02 | 51.44 | 50.14 | 51.40 | 1,251,118 | +0.20(+0.39%) |
Oct 07, 2014 | 51.84 | 52.32 | 51.15 | 51.20 | 1,375,003 | -0.92(-1.76%) |
Oct 06, 2014 | 52.67 | 53.33 | 51.88 | 52.12 | 1,224,240 | +0.46(+0.90%) |
Oct 03, 2014 | 51.60 | 51.91 | 51.00 | 51.65 | 1,818,864 | +0.09(+0.17%) |
Oct 02, 2014 | 50.60 | 51.63 | 50.11 | 51.56 | 1,925,932 | +0.95(+1.89%) |
Oct 01, 2014 | 51.43 | 51.47 | 50.16 | 50.61 | 2,455,915 | -0.97(-1.88%) |
Sep 30, 2014 | 52.53 | 52.72 | 51.12 | 51.58 | 2,144,129 | -0.99(-1.88%) |
Sep 29, 2014 | 52.64 | 53.01 | 52.41 | 52.57 | 1,195,992 | -0.74(-1.40%) |
Sep 26, 2014 | 53.09 | 53.47 | 52.82 | 53.32 | 1,049,797 | +0.22(+0.41%) |
Sep 25, 2014 | 55.00 | 55.00 | 53.04 | 53.10 | 1,690,549 | -2.22(-4.02%) |
Sep 24, 2014 | 55.36 | 55.63 | 54.87 | 55.32 | 941,811 | +0.10(+0.17%) |
Sep 23, 2014 | 55.34 | 55.65 | 55.03 | 55.22 | 952,465 | -0.18(-0.32%) |
Sep 22, 2014 | 56.06 | 56.42 | 55.37 | 55.40 | 1,540,340 | -0.69(-1.23%) |
Sep 19, 2014 | 56.97 | 57.04 | 55.94 | 56.09 | 1,297,499 | -0.87(-1.52%) |
Sep 18, 2014 | 57.09 | 57.14 | 56.77 | 56.96 | 805,079 | +0.09(+0.15%) |
Sep 17, 2014 | 56.92 | 57.32 | 56.60 | 56.87 | 1,160,917 | -0.03(-0.06%) |
Sep 16, 2014 | 56.27 | 57.13 | 56.07 | 56.91 | 1,345,923 | +0.60(+1.07%) |
Sep 15, 2014 | 56.10 | 56.46 | 55.56 | 56.30 | 763,988 | +0.44(+0.78%) |
Sep 12, 2014 | 56.37 | 56.45 | 55.35 | 55.86 | 1,133,459 | -0.49(-0.87%) |
Sep 11, 2014 | 56.07 | 56.84 | 56.00 | 56.35 | 1,562,251 | -0.07(-0.12%) |
Sep 10, 2014 | 55.20 | 56.66 | 55.15 | 56.42 | 1,873,636 | +1.12(+2.02%) |
Sep 09, 2014 | 55.57 | 55.70 | 55.09 | 55.30 | 706,103 | -0.38(-0.67%) |
Sep 08, 2014 | 55.56 | 56.19 | 55.52 | 55.68 | 954,558 | +0.11(+0.20%) |
Sep 05, 2014 | 55.28 | 55.60 | 55.05 | 55.57 | 489,719 | +0.16(+0.28%) |
Sep 04, 2014 | 55.40 | 55.81 | 55.24 | 55.41 | 729,302 | -0.02(-0.03%) |
Sep 03, 2014 | 55.93 | 56.25 | 55.37 | 55.43 | 566,001 | -0.31(-0.56%) |