Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 56.25 | 56.93 | 56.14 | 56.57 | 2,694,706 | +0.66(+1.19%) |
Nov 26, 2014 | 55.67 | 55.91 | 55.91 | 55.91 | 2,857,348 | +0.39(+0.70%) |
Nov 25, 2014 | 55.52 | 55.82 | 55.43 | 55.52 | 5,274,216 | -0.07(-0.12%) |
Nov 24, 2014 | 56.15 | 56.19 | 55.52 | 55.58 | 5,507,935 | -0.36(-0.64%) |
Nov 21, 2014 | 56.01 | 56.06 | 55.67 | 55.94 | 7,094,939 | +0.47(+0.84%) |
Nov 20, 2014 | 55.61 | 55.71 | 55.28 | 55.47 | 2,971,356 | -0.34(-0.61%) |
Nov 19, 2014 | 56.19 | 56.19 | 55.57 | 55.81 | 3,764,240 | -0.47(-0.84%) |
Nov 18, 2014 | 55.80 | 56.47 | 55.65 | 56.29 | 4,461,833 | +0.41(+0.73%) |
Nov 17, 2014 | 55.70 | 55.93 | 55.59 | 55.88 | 3,984,902 | -0.03(-0.06%) |
Nov 14, 2014 | 56.21 | 56.24 | 55.74 | 55.91 | 2,809,625 | -0.29(-0.52%) |
Nov 13, 2014 | 56.21 | 56.60 | 55.98 | 56.21 | 3,964,956 | +0.23(+0.42%) |
Nov 12, 2014 | 55.93 | 56.34 | 55.66 | 55.97 | 5,418,029 | +0.03(+0.06%) |
Nov 11, 2014 | 56.35 | 56.62 | 55.90 | 55.94 | 6,407,360 | -0.41(-0.73%) |
Nov 10, 2014 | 55.09 | 56.41 | 54.76 | 56.35 | 5,345,233 | +1.44(+2.63%) |
Nov 07, 2014 | 55.09 | 55.18 | 54.62 | 54.91 | 4,605,179 | -0.30(-0.54%) |
Nov 06, 2014 | 55.26 | 55.43 | 54.95 | 55.21 | 3,750,120 | -0.02(-0.04%) |
Nov 05, 2014 | 55.58 | 55.74 | 55.04 | 55.23 | 3,728,366 | -0.15(-0.27%) |
Nov 04, 2014 | 55.14 | 55.43 | 54.79 | 55.38 | 4,921,723 | +0.52(+0.95%) |
Nov 03, 2014 | 54.46 | 54.96 | 54.44 | 54.86 | 4,179,001 | +0.17(+0.32%) |
Oct 31, 2014 | 55.49 | 55.59 | 54.34 | 54.69 | 5,424,085 | -0.39(-0.70%) |
Oct 30, 2014 | 53.92 | 55.21 | 53.85 | 55.07 | 5,014,884 | +1.08(+2.00%) |
Oct 29, 2014 | 53.59 | 54.39 | 53.41 | 53.99 | 7,527,335 | +0.54(+1.02%) |
Oct 28, 2014 | 54.41 | 54.50 | 52.55 | 53.45 | 10,905,314 | -1.13(-2.07%) |
Oct 27, 2014 | 54.36 | 54.93 | 54.46 | 54.58 | 4,984,809 | +0.12(+0.23%) |
Oct 24, 2014 | 53.24 | 54.61 | 53.10 | 54.46 | 5,803,475 | +1.40(+2.64%) |
Oct 23, 2014 | 52.99 | 53.75 | 52.58 | 53.05 | 7,701,238 | -0.27(-0.51%) |
Oct 22, 2014 | 53.25 | 53.84 | 53.24 | 53.33 | 5,217,839 | +0.00(+0.00%) |
Oct 21, 2014 | 52.28 | 53.38 | 52.28 | 53.33 | 4,218,831 | +1.30(+2.50%) |
Oct 20, 2014 | 51.64 | 52.02 | 51.45 | 52.02 | 3,518,259 | +0.43(+0.83%) |
Oct 17, 2014 | 51.49 | 51.78 | 51.03 | 51.59 | 6,464,088 | +0.56(+1.10%) |
Oct 16, 2014 | 51.13 | 51.57 | 50.54 | 51.03 | 6,656,935 | -0.80(-1.54%) |
Oct 15, 2014 | 51.04 | 52.06 | 49.95 | 51.83 | 8,264,973 | -0.22(-0.43%) |
Oct 14, 2014 | 52.56 | 52.72 | 51.75 | 52.06 | 5,376,723 | -0.12(-0.22%) |
Oct 13, 2014 | 52.81 | 53.19 | 52.13 | 52.17 | 4,887,943 | -0.72(-1.36%) |
Oct 10, 2014 | 52.78 | 53.68 | 52.63 | 52.89 | 3,980,075 | -0.12(-0.23%) |
Oct 09, 2014 | 53.54 | 53.85 | 53.00 | 53.01 | 4,405,414 | -0.77(-1.44%) |
Oct 08, 2014 | 52.64 | 53.80 | 52.27 | 53.79 | 4,137,496 | +0.84(+1.59%) |
Oct 07, 2014 | 53.70 | 53.75 | 52.85 | 52.95 | 7,468,416 | -1.15(-2.13%) |
Oct 06, 2014 | 54.36 | 54.39 | 53.91 | 54.10 | 4,160,482 | -0.04(-0.08%) |
Oct 03, 2014 | 53.77 | 54.22 | 53.69 | 54.14 | 4,378,342 | +0.69(+1.30%) |
Oct 02, 2014 | 53.66 | 53.71 | 53.08 | 53.45 | 5,232,102 | -0.21(-0.38%) |
Oct 01, 2014 | 54.32 | 54.32 | 53.34 | 53.66 | 5,156,105 | +0.19(+0.35%) |
Sep 30, 2014 | 53.94 | 54.06 | 53.45 | 53.47 | 6,001,094 | -0.40(-0.75%) |
Sep 29, 2014 | 53.64 | 53.96 | 53.45 | 53.87 | 4,272,949 | -0.12(-0.21%) |
Sep 26, 2014 | 54.25 | 54.25 | 53.58 | 53.99 | 3,548,288 | -0.08(-0.15%) |
Sep 25, 2014 | 54.39 | 54.53 | 54.00 | 54.07 | 3,798,288 | -0.50(-0.92%) |
Sep 24, 2014 | 54.68 | 54.87 | 54.48 | 54.57 | 3,970,583 | +0.20(+0.36%) |
Sep 23, 2014 | 54.13 | 54.51 | 54.00 | 54.37 | 3,304,243 | -0.11(-0.20%) |
Sep 22, 2014 | 54.68 | 54.72 | 54.21 | 54.48 | 4,833,033 | -0.37(-0.68%) |
Sep 19, 2014 | 55.23 | 55.35 | 54.74 | 54.85 | 7,900,190 | -0.05(-0.09%) |
Sep 18, 2014 | 54.48 | 54.96 | 54.45 | 54.90 | 5,248,233 | +0.56(+1.03%) |
Sep 17, 2014 | 54.22 | 54.56 | 54.13 | 54.34 | 6,187,887 | +0.09(+0.17%) |
Sep 16, 2014 | 53.80 | 54.34 | 53.51 | 54.25 | 3,482,332 | +0.50(+0.94%) |
Sep 15, 2014 | 53.71 | 53.79 | 53.42 | 53.75 | 3,305,569 | -0.07(-0.12%) |
Sep 12, 2014 | 53.80 | 54.03 | 53.59 | 53.81 | 6,540,483 | +0.07(+0.14%) |
Sep 11, 2014 | 53.30 | 53.75 | 53.23 | 53.74 | 4,341,064 | +0.33(+0.62%) |
Sep 10, 2014 | 53.46 | 53.56 | 53.04 | 53.41 | 4,731,775 | +0.28(+0.53%) |
Sep 09, 2014 | 53.37 | 53.45 | 52.85 | 53.13 | 5,756,293 | -0.46(-0.86%) |
Sep 08, 2014 | 53.28 | 53.79 | 53.25 | 53.59 | 5,172,017 | +0.23(+0.43%) |
Sep 05, 2014 | 52.86 | 53.38 | 52.77 | 53.36 | 6,619,092 | +0.41(+0.78%) |
Sep 04, 2014 | 52.86 | 53.07 | 52.79 | 52.95 | 7,025,392 | +0.06(+0.11%) |
Sep 03, 2014 | 52.50 | 52.90 | 52.56 | 52.89 | 5,702,173 | +0.39(+0.74%) |