Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.86 | 55.90 | 55.52 | 55.58 | 8,674,592 | -0.54(-0.96%) |
Nov 26, 2014 | 56.08 | 56.12 | 56.12 | 56.12 | 5,010,296 | +0.07(+0.13%) |
Nov 25, 2014 | 55.93 | 56.08 | 55.90 | 56.04 | 7,999,037 | +0.09(+0.16%) |
Nov 24, 2014 | 56.03 | 56.07 | 55.88 | 55.95 | 7,491,772 | -0.01(-0.01%) |
Nov 21, 2014 | 55.88 | 56.11 | 55.82 | 55.96 | 13,089,311 | +0.30(+0.55%) |
Nov 20, 2014 | 55.50 | 55.68 | 55.45 | 55.65 | 5,348,732 | +0.01(+0.01%) |
Nov 19, 2014 | 55.56 | 55.66 | 55.41 | 55.65 | 12,679,977 | -0.01(-0.02%) |
Nov 18, 2014 | 55.75 | 55.84 | 55.65 | 55.66 | 8,570,762 | -0.11(-0.20%) |
Nov 17, 2014 | 55.82 | 55.91 | 55.71 | 55.77 | 8,548,732 | -0.01(-0.01%) |
Nov 14, 2014 | 55.99 | 56.07 | 55.75 | 55.77 | 12,900,758 | -0.28(-0.50%) |
Nov 13, 2014 | 56.34 | 56.34 | 55.98 | 56.05 | 8,331,608 | -0.23(-0.41%) |
Nov 12, 2014 | 56.40 | 56.42 | 56.27 | 56.29 | 5,277,835 | -0.18(-0.32%) |
Nov 11, 2014 | 56.34 | 56.49 | 56.26 | 56.47 | 4,477,357 | +0.13(+0.23%) |
Nov 10, 2014 | 56.30 | 56.37 | 56.29 | 56.34 | 4,394,995 | +0.02(+0.04%) |
Nov 07, 2014 | 56.26 | 56.34 | 56.19 | 56.32 | 5,667,088 | +0.05(+0.10%) |
Nov 06, 2014 | 56.16 | 56.27 | 56.15 | 56.26 | 6,144,859 | +0.15(+0.26%) |
Nov 05, 2014 | 56.21 | 56.22 | 56.05 | 56.12 | 7,213,307 | -0.01(-0.02%) |
Nov 04, 2014 | 56.29 | 56.29 | 56.08 | 56.13 | 9,651,381 | -0.18(-0.31%) |
Nov 03, 2014 | 56.24 | 56.42 | 56.22 | 56.30 | 8,093,606 | +0.12(+0.21%) |
Oct 31, 2014 | 56.36 | 56.36 | 56.17 | 56.19 | 8,341,934 | +0.05(+0.09%) |
Oct 30, 2014 | 56.17 | 57.66 | 56.10 | 56.14 | 5,503,253 | -0.02(-0.04%) |
Oct 29, 2014 | 56.25 | 56.25 | 55.99 | 56.16 | 8,762,309 | -0.04(-0.08%) |
Oct 28, 2014 | 56.19 | 56.30 | 56.09 | 56.20 | 9,920,994 | +0.09(+0.16%) |
Oct 27, 2014 | 56.31 | 56.34 | 56.07 | 56.11 | 8,088,360 | -0.23(-0.41%) |
Oct 24, 2014 | 56.14 | 56.42 | 56.14 | 56.34 | 9,492,979 | +0.16(+0.28%) |
Oct 23, 2014 | 56.39 | 57.64 | 56.17 | 56.19 | 15,615,927 | -0.02(-0.04%) |
Oct 22, 2014 | 56.57 | 56.59 | 56.14 | 56.21 | 13,774,109 | -0.37(-0.65%) |
Oct 21, 2014 | 56.24 | 56.59 | 56.24 | 56.58 | 12,275,173 | +0.46(+0.81%) |
Oct 20, 2014 | 55.76 | 56.17 | 55.70 | 56.13 | 12,073,712 | +0.40(+0.72%) |
Oct 17, 2014 | 55.71 | 56.01 | 55.50 | 55.72 | 22,357,434 | +0.47(+0.85%) |
Oct 16, 2014 | 54.64 | 55.32 | 54.56 | 55.26 | 20,788,342 | +0.31(+0.56%) |
Oct 15, 2014 | 54.94 | 54.95 | 54.17 | 54.95 | 19,286,702 | +0.01(+0.02%) |
Oct 14, 2014 | 54.95 | 55.12 | 54.78 | 54.94 | 19,260,418 | +0.18(+0.33%) |
Oct 13, 2014 | 54.98 | 55.23 | 54.74 | 54.75 | 13,024,132 | -0.27(-0.50%) |
Oct 10, 2014 | 55.37 | 55.45 | 54.96 | 55.03 | 23,451,692 | -0.45(-0.81%) |
Oct 09, 2014 | 55.96 | 56.00 | 55.42 | 55.48 | 11,820,338 | -0.60(-1.06%) |
Oct 08, 2014 | 55.79 | 56.09 | 55.70 | 56.07 | 12,498,542 | +0.27(+0.48%) |
Oct 07, 2014 | 55.94 | 55.99 | 55.75 | 55.80 | 8,224,632 | -0.21(-0.38%) |
Oct 06, 2014 | 56.05 | 56.13 | 55.95 | 56.02 | 6,939,432 | +0.06(+0.11%) |
Oct 03, 2014 | 55.92 | 56.13 | 55.85 | 55.96 | 10,493,048 | +0.19(+0.34%) |
Oct 02, 2014 | 55.63 | 55.79 | 55.50 | 55.77 | 10,206,088 | +0.11(+0.20%) |
Oct 01, 2014 | 55.71 | 55.80 | 55.57 | 55.66 | 16,462,890 | +0.06(+0.11%) |
Sep 30, 2014 | 55.41 | 55.65 | 55.35 | 55.60 | 11,420,704 | +0.36(+0.65%) |
Sep 29, 2014 | 55.05 | 55.25 | 54.96 | 55.24 | 10,402,081 | -0.11(-0.21%) |
Sep 26, 2014 | 55.16 | 55.46 | 54.99 | 55.35 | 19,586,278 | -0.04(-0.07%) |
Sep 25, 2014 | 55.69 | 55.69 | 55.32 | 55.39 | 12,152,665 | -0.38(-0.68%) |
Sep 24, 2014 | 55.93 | 55.93 | 55.66 | 55.77 | 10,489,993 | -0.17(-0.30%) |
Sep 23, 2014 | 56.10 | 56.18 | 55.89 | 55.94 | 5,909,520 | -0.28(-0.51%) |
Sep 22, 2014 | 56.33 | 56.38 | 56.18 | 56.23 | 7,203,095 | -0.10(-0.18%) |
Sep 19, 2014 | 56.29 | 56.35 | 56.29 | 56.33 | 9,924,257 | +0.08(+0.15%) |
Sep 18, 2014 | 56.22 | 56.28 | 56.18 | 56.24 | 6,020,628 | +0.02(+0.03%) |
Sep 17, 2014 | 56.15 | 56.29 | 56.09 | 56.23 | 7,275,928 | +0.18(+0.32%) |
Sep 16, 2014 | 55.90 | 56.15 | 55.89 | 56.04 | 8,488,026 | +0.11(+0.21%) |
Sep 15, 2014 | 56.08 | 56.09 | 55.91 | 55.93 | 5,941,390 | -0.10(-0.18%) |
Sep 12, 2014 | 56.05 | 56.11 | 55.94 | 56.03 | 8,885,417 | -0.07(-0.12%) |
Sep 11, 2014 | 56.04 | 56.13 | 55.98 | 56.10 | 4,667,919 | +0.00(+0.00%) |
Sep 10, 2014 | 56.08 | 56.12 | 55.96 | 56.10 | 5,442,252 | +0.02(+0.04%) |
Sep 09, 2014 | 56.32 | 56.32 | 56.06 | 56.07 | 7,686,978 | -0.26(-0.46%) |
Sep 08, 2014 | 56.38 | 56.44 | 56.28 | 56.33 | 4,215,990 | -0.05(-0.10%) |
Sep 05, 2014 | 56.46 | 56.47 | 56.38 | 56.39 | 7,860,329 | -0.07(-0.12%) |
Sep 04, 2014 | 56.67 | 56.69 | 56.39 | 56.46 | 7,863,422 | -0.19(-0.33%) |
Sep 03, 2014 | 56.79 | 56.79 | 56.64 | 56.64 | 5,292,678 | -0.15(-0.26%) |