Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 57.96 | 58.33 | 57.24 | 57.34 | 1,424,597 | -0.54(-0.93%) |
Nov 26, 2014 | 57.85 | 57.88 | 57.88 | 57.88 | 2,708,938 | +0.20(+0.34%) |
Nov 25, 2014 | 57.92 | 58.23 | 57.54 | 57.69 | 5,187,129 | -0.28(-0.49%) |
Nov 24, 2014 | 57.27 | 57.98 | 57.16 | 57.97 | 4,560,741 | +0.90(+1.57%) |
Nov 21, 2014 | 57.15 | 57.26 | 56.80 | 57.07 | 4,205,661 | +0.75(+1.33%) |
Nov 20, 2014 | 55.86 | 56.46 | 55.71 | 56.32 | 2,925,183 | -0.07(-0.12%) |
Nov 19, 2014 | 56.40 | 56.52 | 56.03 | 56.39 | 2,639,795 | +0.10(+0.18%) |
Nov 18, 2014 | 56.21 | 56.75 | 56.16 | 56.29 | 2,914,493 | +0.13(+0.23%) |
Nov 17, 2014 | 55.97 | 56.36 | 55.65 | 56.16 | 3,106,841 | -0.11(-0.20%) |
Nov 14, 2014 | 56.64 | 56.99 | 56.17 | 56.28 | 4,238,988 | -0.37(-0.65%) |
Nov 13, 2014 | 57.02 | 57.33 | 56.16 | 56.64 | 4,659,200 | -0.49(-0.86%) |
Nov 12, 2014 | 57.27 | 57.63 | 57.09 | 57.13 | 5,099,646 | -0.57(-0.99%) |
Nov 11, 2014 | 58.06 | 58.18 | 57.65 | 57.70 | 2,597,802 | -0.29(-0.50%) |
Nov 10, 2014 | 57.31 | 57.99 | 57.13 | 57.99 | 3,964,229 | +0.81(+1.42%) |
Nov 07, 2014 | 56.89 | 57.25 | 56.45 | 57.18 | 4,302,888 | +0.20(+0.35%) |
Nov 06, 2014 | 57.61 | 57.90 | 56.32 | 56.98 | 7,272,559 | -2.60(-4.36%) |
Nov 05, 2014 | 59.69 | 59.75 | 59.14 | 59.58 | 3,350,019 | +0.58(+0.99%) |
Nov 04, 2014 | 58.89 | 59.29 | 58.64 | 59.00 | 3,342,756 | +0.11(+0.18%) |
Nov 03, 2014 | 59.34 | 59.71 | 58.78 | 58.89 | 3,053,245 | -0.44(-0.75%) |
Oct 31, 2014 | 59.47 | 59.81 | 59.05 | 59.33 | 5,079,941 | +0.70(+1.20%) |
Oct 30, 2014 | 58.00 | 58.80 | 57.71 | 58.63 | 2,479,845 | +0.53(+0.91%) |
Oct 29, 2014 | 58.23 | 58.33 | 57.48 | 58.10 | 2,922,765 | -0.06(-0.10%) |
Oct 28, 2014 | 57.12 | 58.26 | 57.06 | 58.16 | 3,990,923 | +1.33(+2.35%) |
Oct 27, 2014 | 56.38 | 57.07 | 56.68 | 56.83 | 3,718,499 | +0.15(+0.26%) |
Oct 24, 2014 | 55.75 | 56.70 | 55.58 | 56.68 | 3,329,788 | +0.89(+1.60%) |
Oct 23, 2014 | 55.96 | 56.40 | 55.59 | 55.79 | 4,062,268 | +0.58(+1.06%) |
Oct 22, 2014 | 56.01 | 56.16 | 55.20 | 55.20 | 3,142,317 | -0.83(-1.48%) |
Oct 21, 2014 | 54.78 | 56.03 | 54.67 | 56.03 | 3,942,562 | +1.76(+3.23%) |
Oct 20, 2014 | 54.08 | 54.33 | 53.56 | 54.28 | 3,247,831 | -0.04(-0.07%) |
Oct 17, 2014 | 53.43 | 54.64 | 53.36 | 54.32 | 5,258,691 | +1.50(+2.84%) |
Oct 16, 2014 | 51.04 | 53.25 | 50.94 | 52.82 | 5,679,097 | +0.64(+1.23%) |
Oct 15, 2014 | 52.87 | 52.93 | 50.85 | 52.17 | 7,581,973 | -1.60(-2.98%) |
Oct 14, 2014 | 53.91 | 54.48 | 53.62 | 53.78 | 4,283,369 | +0.03(+0.05%) |
Oct 13, 2014 | 55.31 | 55.55 | 53.68 | 53.75 | 4,455,145 | -1.30(-2.36%) |
Oct 10, 2014 | 55.81 | 56.07 | 54.98 | 55.05 | 4,143,226 | -0.82(-1.48%) |
Oct 09, 2014 | 57.37 | 57.39 | 55.95 | 55.87 | 6,397,054 | -1.59(-2.76%) |
Oct 08, 2014 | 56.96 | 57.54 | 56.12 | 57.46 | 3,456,904 | +0.68(+1.19%) |
Oct 07, 2014 | 57.82 | 58.02 | 56.76 | 56.79 | 3,494,964 | -1.35(-2.33%) |
Oct 06, 2014 | 58.59 | 58.63 | 57.79 | 58.14 | 2,629,910 | -0.19(-0.32%) |
Oct 03, 2014 | 58.31 | 58.75 | 57.97 | 58.33 | 3,592,870 | +0.60(+1.04%) |
Oct 02, 2014 | 57.41 | 57.94 | 56.97 | 57.72 | 3,005,596 | +0.30(+0.53%) |
Oct 01, 2014 | 58.74 | 58.90 | 57.38 | 57.42 | 4,904,067 | -1.51(-2.56%) |
Sep 30, 2014 | 59.74 | 60.03 | 58.93 | 58.93 | 3,600,115 | -0.78(-1.30%) |
Sep 29, 2014 | 59.56 | 59.98 | 59.27 | 59.71 | 2,316,502 | -0.64(-1.05%) |
Sep 26, 2014 | 60.31 | 60.64 | 59.77 | 60.34 | 2,907,371 | +0.27(+0.46%) |
Sep 25, 2014 | 61.19 | 61.33 | 59.97 | 60.07 | 3,357,424 | -1.23(-2.01%) |
Sep 24, 2014 | 61.08 | 61.45 | 60.83 | 61.30 | 3,442,722 | +0.36(+0.58%) |
Sep 23, 2014 | 61.50 | 61.90 | 60.85 | 60.95 | 3,152,348 | -0.62(-1.01%) |
Sep 22, 2014 | 62.01 | 62.24 | 61.46 | 61.57 | 3,053,380 | -0.86(-1.37%) |
Sep 19, 2014 | 62.61 | 63.19 | 62.12 | 62.43 | 5,460,837 | +0.14(+0.23%) |
Sep 18, 2014 | 61.03 | 62.65 | 60.99 | 62.29 | 4,894,449 | +1.43(+2.35%) |
Sep 17, 2014 | 61.10 | 61.42 | 60.56 | 60.86 | 4,894,046 | -0.07(-0.12%) |
Sep 16, 2014 | 60.29 | 61.31 | 60.29 | 60.93 | 2,785,686 | +0.38(+0.63%) |
Sep 15, 2014 | 60.73 | 60.85 | 60.29 | 60.55 | 3,057,471 | -0.39(-0.64%) |
Sep 12, 2014 | 60.03 | 61.00 | 59.90 | 60.94 | 4,213,630 | +1.01(+1.68%) |
Sep 11, 2014 | 59.40 | 60.04 | 59.39 | 59.93 | 2,138,625 | +0.05(+0.08%) |
Sep 10, 2014 | 59.37 | 59.98 | 59.20 | 59.89 | 2,771,209 | +0.75(+1.27%) |
Sep 09, 2014 | 59.59 | 59.59 | 59.02 | 59.14 | 2,826,176 | -0.60(-1.00%) |
Sep 08, 2014 | 59.60 | 60.08 | 59.30 | 59.73 | 2,274,297 | -0.07(-0.11%) |
Sep 05, 2014 | 59.67 | 60.03 | 59.23 | 59.80 | 3,036,115 | -0.03(-0.06%) |
Sep 04, 2014 | 60.26 | 60.46 | 59.69 | 59.83 | 2,539,377 | -0.25(-0.41%) |
Sep 03, 2014 | 60.58 | 60.64 | 59.89 | 60.08 | 2,773,981 | -0.08(-0.13%) |