Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 54.13 | 55.26 | 54.13 | 55.06 | 1,171,300 | +1.10(+2.04%) |
Nov 26, 2014 | 54.66 | 53.96 | 53.96 | 53.96 | 1,671,420 | -0.64(-1.17%) |
Nov 25, 2014 | 55.06 | 55.35 | 54.55 | 54.60 | 1,562,339 | -0.15(-0.27%) |
Nov 24, 2014 | 54.56 | 55.14 | 54.48 | 54.75 | 1,920,823 | +0.50(+0.92%) |
Nov 21, 2014 | 55.26 | 55.42 | 54.22 | 54.25 | 2,274,634 | -0.55(-1.01%) |
Nov 20, 2014 | 54.35 | 55.25 | 54.25 | 54.81 | 1,174,073 | +0.13(+0.23%) |
Nov 19, 2014 | 54.21 | 54.81 | 54.12 | 54.68 | 1,301,230 | +0.31(+0.57%) |
Nov 18, 2014 | 54.16 | 54.51 | 53.96 | 54.37 | 1,273,119 | +0.13(+0.25%) |
Nov 17, 2014 | 53.93 | 54.26 | 53.87 | 54.24 | 1,392,336 | +0.19(+0.35%) |
Nov 14, 2014 | 54.78 | 54.82 | 53.96 | 54.05 | 2,560,225 | +0.59(+1.11%) |
Nov 13, 2014 | 53.08 | 53.51 | 53.00 | 53.45 | 1,466,634 | +0.43(+0.80%) |
Nov 12, 2014 | 52.50 | 53.28 | 52.44 | 53.03 | 1,386,636 | +0.30(+0.57%) |
Nov 11, 2014 | 52.55 | 53.25 | 52.53 | 52.73 | 1,263,913 | +0.20(+0.38%) |
Nov 10, 2014 | 52.17 | 52.67 | 52.00 | 52.53 | 1,174,447 | +0.35(+0.67%) |
Nov 07, 2014 | 51.81 | 52.38 | 51.68 | 52.18 | 1,590,436 | +0.26(+0.50%) |
Nov 06, 2014 | 50.95 | 52.21 | 50.86 | 51.92 | 2,089,979 | +1.07(+2.10%) |
Nov 05, 2014 | 51.04 | 51.08 | 50.59 | 50.86 | 2,227,488 | +0.20(+0.39%) |
Nov 04, 2014 | 51.38 | 51.45 | 50.63 | 50.66 | 2,066,660 | -0.92(-1.79%) |
Nov 03, 2014 | 52.04 | 52.06 | 51.39 | 51.58 | 1,460,135 | -0.33(-0.64%) |
Oct 31, 2014 | 51.97 | 52.03 | 51.53 | 51.91 | 2,718,934 | +0.60(+1.17%) |
Oct 30, 2014 | 50.33 | 51.86 | 50.26 | 51.31 | 2,382,939 | +0.73(+1.44%) |
Oct 29, 2014 | 50.77 | 51.16 | 50.27 | 50.59 | 1,922,544 | -0.34(-0.67%) |
Oct 28, 2014 | 50.25 | 51.05 | 50.16 | 50.93 | 2,543,428 | +0.85(+1.70%) |
Oct 27, 2014 | 49.69 | 50.29 | 49.23 | 50.07 | 2,226,803 | +0.02(+0.03%) |
Oct 24, 2014 | 49.71 | 50.14 | 49.16 | 50.06 | 2,780,603 | +0.27(+0.54%) |
Oct 23, 2014 | 49.62 | 50.33 | 49.41 | 49.79 | 3,214,127 | +0.85(+1.73%) |
Oct 22, 2014 | 49.40 | 49.58 | 48.86 | 48.94 | 3,423,351 | -0.56(-1.13%) |
Oct 21, 2014 | 49.78 | 50.12 | 48.52 | 49.50 | 8,658,545 | +3.37(+7.31%) |
Oct 20, 2014 | 46.32 | 46.38 | 45.73 | 46.13 | 3,788,882 | -0.20(-0.43%) |
Oct 17, 2014 | 45.66 | 46.43 | 45.65 | 46.33 | 3,838,516 | +1.22(+2.72%) |
Oct 16, 2014 | 43.06 | 45.23 | 43.00 | 45.10 | 3,904,661 | +1.26(+2.88%) |
Oct 15, 2014 | 43.66 | 44.11 | 42.84 | 43.84 | 4,130,621 | -0.73(-1.63%) |
Oct 14, 2014 | 44.83 | 45.32 | 44.44 | 44.57 | 2,367,565 | -0.07(-0.16%) |
Oct 13, 2014 | 44.73 | 45.24 | 44.15 | 44.64 | 2,462,917 | +0.02(+0.05%) |
Oct 10, 2014 | 45.24 | 45.62 | 44.60 | 44.61 | 3,082,786 | -0.73(-1.62%) |
Oct 09, 2014 | 46.56 | 46.64 | 45.33 | 45.35 | 1,650,467 | -1.25(-2.68%) |
Oct 08, 2014 | 45.66 | 46.67 | 45.18 | 46.60 | 1,933,094 | +0.89(+1.95%) |
Oct 07, 2014 | 46.98 | 46.98 | 45.70 | 45.70 | 2,622,688 | -1.59(-3.36%) |
Oct 06, 2014 | 47.90 | 48.04 | 47.12 | 47.29 | 2,451,576 | +0.36(+0.77%) |
Oct 03, 2014 | 46.10 | 47.06 | 46.10 | 46.93 | 2,511,691 | +1.01(+2.20%) |
Oct 02, 2014 | 45.43 | 46.07 | 45.42 | 45.92 | 2,390,775 | +0.37(+0.82%) |
Oct 01, 2014 | 46.04 | 46.29 | 45.50 | 45.55 | 3,550,303 | -0.44(-0.96%) |
Sep 30, 2014 | 46.79 | 46.86 | 45.89 | 45.99 | 2,669,066 | -0.90(-1.92%) |
Sep 29, 2014 | 47.41 | 47.56 | 46.83 | 46.89 | 2,435,345 | -0.95(-1.98%) |
Sep 26, 2014 | 48.09 | 48.23 | 47.60 | 47.84 | 2,517,932 | -0.35(-0.72%) |
Sep 25, 2014 | 48.36 | 48.78 | 48.11 | 48.18 | 2,955,183 | +0.00(+0.00%) |
Sep 24, 2014 | 48.93 | 49.10 | 48.00 | 48.18 | 3,417,427 | -0.67(-1.37%) |
Sep 23, 2014 | 48.94 | 49.34 | 48.84 | 48.86 | 1,501,840 | -0.28(-0.56%) |
Sep 22, 2014 | 49.20 | 49.61 | 48.95 | 49.13 | 1,418,682 | -0.30(-0.61%) |
Sep 19, 2014 | 49.76 | 49.80 | 49.26 | 49.43 | 3,057,838 | -0.06(-0.13%) |
Sep 18, 2014 | 49.42 | 49.91 | 49.26 | 49.50 | 2,702,774 | +0.21(+0.43%) |
Sep 17, 2014 | 50.21 | 50.36 | 49.19 | 49.28 | 3,222,472 | -0.95(-1.89%) |
Sep 16, 2014 | 50.75 | 50.76 | 50.18 | 50.23 | 2,338,866 | -0.68(-1.33%) |
Sep 15, 2014 | 50.89 | 51.23 | 50.74 | 50.91 | 1,502,604 | +0.01(+0.02%) |
Sep 12, 2014 | 51.15 | 51.27 | 50.75 | 50.90 | 1,744,469 | -0.41(-0.79%) |
Sep 11, 2014 | 50.66 | 51.83 | 50.59 | 51.31 | 3,927,380 | +0.74(+1.46%) |
Sep 10, 2014 | 50.99 | 51.03 | 50.32 | 50.57 | 1,742,879 | -0.42(-0.83%) |
Sep 09, 2014 | 51.26 | 51.27 | 50.93 | 50.99 | 1,218,306 | -0.38(-0.74%) |
Sep 08, 2014 | 51.08 | 51.38 | 51.07 | 51.37 | 1,304,570 | -0.02(-0.05%) |
Sep 05, 2014 | 50.28 | 51.48 | 50.18 | 51.40 | 2,044,220 | +1.03(+2.05%) |
Sep 04, 2014 | 50.15 | 50.54 | 49.96 | 50.37 | 1,864,601 | +0.42(+0.83%) |
Sep 03, 2014 | 50.15 | 50.15 | 49.75 | 49.95 | 1,346,660 | +0.13(+0.25%) |