Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 57.22 | 57.74 | 57.15 | 57.53 | 847,611 | +0.31(+0.54%) |
Nov 26, 2014 | 56.03 | 57.22 | 57.22 | 57.22 | 1,321,200 | -0.16(-0.29%) |
Nov 25, 2014 | 57.78 | 58.18 | 57.24 | 57.39 | 3,109,284 | -0.54(-0.93%) |
Nov 24, 2014 | 57.22 | 58.03 | 57.09 | 57.93 | 2,373,363 | +0.66(+1.14%) |
Nov 21, 2014 | 57.78 | 57.78 | 56.57 | 57.27 | 2,376,621 | +0.21(+0.37%) |
Nov 20, 2014 | 56.87 | 57.26 | 56.82 | 57.06 | 1,025,829 | +0.05(+0.10%) |
Nov 19, 2014 | 57.17 | 57.30 | 56.83 | 57.00 | 1,898,334 | -0.35(-0.61%) |
Nov 18, 2014 | 56.71 | 57.54 | 56.67 | 57.35 | 2,001,024 | +0.53(+0.94%) |
Nov 17, 2014 | 56.70 | 57.59 | 56.66 | 56.82 | 1,561,644 | -0.09(-0.16%) |
Nov 14, 2014 | 57.49 | 57.54 | 56.75 | 56.91 | 1,765,044 | -0.43(-0.75%) |
Nov 13, 2014 | 57.15 | 58.16 | 57.13 | 57.34 | 3,069,117 | +0.32(+0.56%) |
Nov 12, 2014 | 57.15 | 57.42 | 56.61 | 57.03 | 1,432,611 | -0.12(-0.21%) |
Nov 11, 2014 | 56.65 | 57.21 | 55.89 | 57.15 | 2,327,544 | +0.59(+1.05%) |
Nov 10, 2014 | 55.46 | 56.61 | 55.46 | 56.55 | 2,409,516 | +1.00(+1.79%) |
Nov 07, 2014 | 56.71 | 56.82 | 55.22 | 55.56 | 2,271,186 | -0.96(-1.70%) |
Nov 06, 2014 | 56.00 | 56.91 | 55.45 | 56.52 | 2,427,552 | +0.36(+0.65%) |
Nov 05, 2014 | 55.32 | 56.25 | 54.89 | 56.15 | 3,981,888 | +1.04(+1.89%) |
Nov 04, 2014 | 55.09 | 55.42 | 54.51 | 55.11 | 2,090,385 | +0.02(+0.03%) |
Nov 03, 2014 | 54.12 | 55.65 | 54.03 | 55.09 | 2,496,141 | +0.00(+0.01%) |
Oct 31, 2014 | 55.09 | 55.61 | 54.72 | 55.09 | 3,381,588 | +0.64(+1.18%) |
Oct 30, 2014 | 53.95 | 54.90 | 53.58 | 54.44 | 2,357,379 | +0.29(+0.53%) |
Oct 29, 2014 | 53.59 | 54.34 | 53.43 | 54.16 | 2,837,925 | -0.47(-0.87%) |
Oct 28, 2014 | 53.31 | 54.68 | 53.17 | 54.63 | 2,915,703 | +1.55(+2.93%) |
Oct 27, 2014 | 52.83 | 53.33 | 53.11 | 53.08 | 3,490,668 | -0.03(-0.06%) |
Oct 24, 2014 | 53.92 | 54.20 | 53.03 | 53.11 | 4,078,305 | -0.84(-1.55%) |
Oct 23, 2014 | 53.80 | 54.95 | 53.62 | 53.95 | 4,036,266 | +0.41(+0.77%) |
Oct 22, 2014 | 55.74 | 55.74 | 53.00 | 53.53 | 8,099,793 | -1.55(-2.82%) |
Oct 21, 2014 | 53.79 | 55.41 | 52.78 | 55.09 | 7,009,875 | +1.17(+2.17%) |
Oct 20, 2014 | 53.32 | 54.08 | 52.64 | 53.92 | 4,144,131 | +1.67(+3.19%) |
Oct 17, 2014 | 51.68 | 52.60 | 51.63 | 52.25 | 2,980,179 | +1.53(+3.01%) |
Oct 16, 2014 | 50.35 | 51.66 | 50.21 | 50.72 | 3,011,715 | -0.40(-0.79%) |
Oct 15, 2014 | 50.69 | 51.51 | 49.93 | 51.13 | 3,579,642 | -0.13(-0.25%) |
Oct 14, 2014 | 52.47 | 52.74 | 50.83 | 51.26 | 3,542,283 | -0.42(-0.81%) |
Oct 13, 2014 | 52.09 | 52.90 | 51.62 | 51.67 | 2,273,391 | -0.55(-1.06%) |
Oct 10, 2014 | 52.96 | 53.57 | 52.15 | 52.23 | 2,538,342 | -0.70(-1.32%) |
Oct 09, 2014 | 54.24 | 54.24 | 52.33 | 52.93 | 4,271,040 | -1.50(-2.76%) |
Oct 08, 2014 | 53.75 | 54.62 | 53.32 | 54.43 | 3,084,516 | +0.84(+1.57%) |
Oct 07, 2014 | 53.74 | 54.32 | 53.21 | 53.58 | 3,730,230 | -0.48(-0.88%) |
Oct 06, 2014 | 54.37 | 56.19 | 53.91 | 54.06 | 5,847,012 | +1.26(+2.39%) |
Oct 03, 2014 | 52.34 | 53.44 | 52.34 | 52.80 | 3,158,055 | +0.62(+1.19%) |
Oct 02, 2014 | 51.51 | 52.39 | 50.71 | 52.18 | 2,260,062 | +0.76(+1.48%) |
Oct 01, 2014 | 51.48 | 51.61 | 50.63 | 51.42 | 2,513,286 | +0.11(+0.21%) |
Sep 30, 2014 | 51.64 | 52.11 | 50.89 | 51.31 | 2,967,696 | -0.32(-0.62%) |
Sep 29, 2014 | 50.95 | 51.93 | 50.61 | 51.64 | 2,119,941 | +0.49(+0.96%) |
Sep 26, 2014 | 50.77 | 51.53 | 50.54 | 51.14 | 1,733,058 | +0.31(+0.60%) |
Sep 25, 2014 | 51.64 | 51.90 | 50.62 | 50.84 | 2,879,451 | -0.91(-1.76%) |
Sep 24, 2014 | 50.91 | 51.92 | 50.74 | 51.75 | 2,373,660 | +1.07(+2.11%) |
Sep 23, 2014 | 50.39 | 50.87 | 50.28 | 50.68 | 1,970,784 | -0.11(-0.21%) |
Sep 22, 2014 | 51.78 | 51.87 | 50.17 | 50.79 | 3,806,946 | -1.38(-2.65%) |
Sep 19, 2014 | 53.21 | 53.22 | 52.13 | 52.17 | 4,569,192 | -0.67(-1.26%) |
Sep 18, 2014 | 52.82 | 53.00 | 52.41 | 52.84 | 1,887,678 | +0.22(+0.42%) |
Sep 17, 2014 | 52.79 | 53.15 | 52.33 | 52.61 | 2,028,339 | -0.13(-0.24%) |
Sep 16, 2014 | 52.03 | 53.00 | 51.45 | 52.74 | 2,122,776 | +0.66(+1.26%) |
Sep 15, 2014 | 53.13 | 53.17 | 51.67 | 52.09 | 3,552,876 | -1.33(-2.49%) |
Sep 12, 2014 | 52.14 | 53.51 | 52.14 | 53.41 | 3,845,385 | +1.19(+2.28%) |
Sep 11, 2014 | 52.09 | 52.58 | 52.03 | 52.22 | 1,781,802 | -0.39(-0.75%) |
Sep 10, 2014 | 51.65 | 52.80 | 51.35 | 52.62 | 2,627,451 | +0.75(+1.44%) |
Sep 09, 2014 | 52.75 | 52.96 | 51.78 | 51.87 | 2,325,267 | +0.00(+0.01%) |
Sep 08, 2014 | 51.90 | 51.94 | 51.13 | 51.86 | 2,420,316 | +0.16(+0.30%) |
Sep 05, 2014 | 51.81 | 51.81 | 50.67 | 51.71 | 2,923,956 | +0.07(+0.14%) |
Sep 04, 2014 | 52.68 | 52.82 | 51.51 | 51.63 | 2,984,805 | -1.00(-1.90%) |
Sep 03, 2014 | 52.73 | 52.85 | 52.40 | 52.63 | 1,528,155 | -0.04(-0.07%) |