Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 56.19 | 56.95 | 56.19 | 56.64 | 845,785 | +0.14(+0.24%) |
Nov 26, 2014 | 56.53 | 56.50 | 56.50 | 56.50 | 977,717 | -0.03(-0.06%) |
Nov 25, 2014 | 56.71 | 56.77 | 56.50 | 56.53 | 1,210,222 | -0.18(-0.32%) |
Nov 24, 2014 | 56.34 | 56.85 | 56.22 | 56.72 | 1,857,713 | +0.47(+0.83%) |
Nov 21, 2014 | 57.10 | 57.28 | 56.21 | 56.25 | 3,082,606 | -0.34(-0.59%) |
Nov 20, 2014 | 56.76 | 56.97 | 56.52 | 56.59 | 2,272,860 | -0.24(-0.42%) |
Nov 19, 2014 | 56.87 | 57.00 | 56.54 | 56.83 | 1,363,640 | -0.05(-0.09%) |
Nov 18, 2014 | 56.36 | 57.08 | 56.25 | 56.88 | 1,617,938 | +0.52(+0.92%) |
Nov 17, 2014 | 56.02 | 56.36 | 55.93 | 56.36 | 2,229,385 | +0.13(+0.23%) |
Nov 14, 2014 | 55.48 | 56.25 | 55.25 | 56.23 | 1,525,800 | +0.71(+1.27%) |
Nov 13, 2014 | 55.03 | 55.59 | 55.03 | 55.53 | 1,921,297 | +0.63(+1.15%) |
Nov 12, 2014 | 54.66 | 55.10 | 54.60 | 54.90 | 1,821,091 | +0.13(+0.24%) |
Nov 11, 2014 | 55.13 | 55.16 | 54.66 | 54.77 | 2,238,576 | -0.34(-0.61%) |
Nov 10, 2014 | 55.27 | 55.50 | 54.91 | 55.10 | 2,842,907 | -0.17(-0.31%) |
Nov 07, 2014 | 54.67 | 55.29 | 53.96 | 55.28 | 3,646,680 | +0.62(+1.14%) |
Nov 06, 2014 | 55.55 | 55.55 | 54.55 | 54.66 | 3,113,988 | -0.90(-1.61%) |
Nov 05, 2014 | 57.31 | 57.48 | 54.78 | 55.55 | 4,976,050 | -1.98(-3.45%) |
Nov 04, 2014 | 55.75 | 57.73 | 55.68 | 57.53 | 4,707,662 | +1.79(+3.22%) |
Nov 03, 2014 | 55.59 | 55.99 | 55.24 | 55.74 | 3,009,033 | +0.16(+0.28%) |
Oct 31, 2014 | 55.51 | 56.14 | 55.51 | 55.59 | 4,216,424 | +0.36(+0.66%) |
Oct 30, 2014 | 55.09 | 55.43 | 53.76 | 55.22 | 2,850,623 | +0.12(+0.22%) |
Oct 29, 2014 | 55.16 | 55.59 | 54.93 | 55.10 | 2,750,545 | -0.10(-0.19%) |
Oct 28, 2014 | 54.16 | 55.21 | 53.85 | 55.21 | 3,069,891 | +1.09(+2.01%) |
Oct 27, 2014 | 53.91 | 54.27 | 53.54 | 54.12 | 2,074,711 | +0.20(+0.37%) |
Oct 24, 2014 | 53.65 | 54.00 | 53.54 | 53.92 | 1,857,077 | +0.28(+0.51%) |
Oct 23, 2014 | 53.70 | 53.86 | 53.54 | 53.65 | 2,494,540 | +0.53(+1.01%) |
Oct 22, 2014 | 53.75 | 53.96 | 53.05 | 53.11 | 1,684,066 | -0.65(-1.22%) |
Oct 21, 2014 | 53.22 | 53.83 | 52.93 | 53.77 | 1,567,893 | +0.98(+1.86%) |
Oct 20, 2014 | 52.19 | 52.79 | 51.99 | 52.79 | 1,657,875 | +0.40(+0.76%) |
Oct 17, 2014 | 51.36 | 52.51 | 51.36 | 52.39 | 2,583,876 | +1.39(+2.72%) |
Oct 16, 2014 | 50.29 | 51.28 | 50.29 | 51.00 | 1,832,776 | -0.12(-0.24%) |
Oct 15, 2014 | 50.21 | 51.24 | 49.80 | 51.12 | 2,960,832 | +0.51(+1.00%) |
Oct 14, 2014 | 50.74 | 51.22 | 50.42 | 50.61 | 1,994,917 | +0.20(+0.39%) |
Oct 13, 2014 | 50.91 | 51.04 | 50.27 | 50.42 | 2,404,209 | -0.47(-0.93%) |
Oct 10, 2014 | 52.00 | 52.19 | 50.87 | 50.89 | 2,387,372 | -1.22(-2.33%) |
Oct 09, 2014 | 52.87 | 53.17 | 52.04 | 52.10 | 1,656,007 | -0.97(-1.82%) |
Oct 08, 2014 | 52.06 | 53.12 | 51.82 | 53.07 | 2,100,428 | +0.96(+1.84%) |
Oct 07, 2014 | 52.77 | 53.04 | 52.11 | 52.11 | 1,702,557 | -0.89(-1.67%) |
Oct 06, 2014 | 52.83 | 53.18 | 52.69 | 53.00 | 1,623,952 | +0.17(+0.33%) |
Oct 03, 2014 | 52.64 | 52.98 | 52.26 | 52.83 | 2,086,815 | +0.23(+0.44%) |
Oct 02, 2014 | 53.48 | 53.60 | 52.45 | 52.60 | 3,159,940 | -1.13(-2.10%) |
Oct 01, 2014 | 54.62 | 54.62 | 53.66 | 53.72 | 3,924,497 | -0.81(-1.49%) |
Sep 30, 2014 | 54.45 | 54.66 | 54.29 | 54.53 | 1,897,763 | +0.09(+0.16%) |
Sep 29, 2014 | 54.26 | 54.57 | 53.88 | 54.45 | 2,572,038 | -0.21(-0.38%) |
Sep 26, 2014 | 53.66 | 54.68 | 53.66 | 54.66 | 3,957,286 | +1.02(+1.90%) |
Sep 25, 2014 | 53.20 | 53.79 | 52.97 | 53.64 | 2,766,528 | +0.38(+0.71%) |
Sep 24, 2014 | 52.97 | 53.32 | 52.76 | 53.26 | 2,048,429 | +0.20(+0.37%) |
Sep 23, 2014 | 53.03 | 53.23 | 52.89 | 53.06 | 1,731,186 | -0.09(-0.18%) |
Sep 22, 2014 | 53.16 | 53.37 | 52.70 | 53.16 | 1,716,357 | -0.17(-0.32%) |
Sep 19, 2014 | 53.64 | 53.69 | 53.04 | 53.33 | 2,706,498 | -0.14(-0.26%) |
Sep 18, 2014 | 53.40 | 53.56 | 53.11 | 53.47 | 2,265,529 | +0.11(+0.21%) |
Sep 17, 2014 | 53.19 | 53.52 | 53.13 | 53.35 | 2,640,072 | +0.19(+0.36%) |
Sep 16, 2014 | 52.80 | 53.31 | 52.93 | 53.16 | 1,713,192 | +0.23(+0.44%) |
Sep 15, 2014 | 53.09 | 53.09 | 52.73 | 52.93 | 2,133,003 | -0.10(-0.19%) |
Sep 12, 2014 | 52.66 | 53.20 | 52.47 | 53.04 | 2,401,498 | +0.28(+0.52%) |
Sep 11, 2014 | 52.35 | 52.78 | 52.29 | 52.76 | 1,296,480 | +0.00(+0.00%) |
Sep 10, 2014 | 52.66 | 52.91 | 52.58 | 52.76 | 2,050,227 | +0.12(+0.23%) |
Sep 09, 2014 | 52.47 | 52.73 | 52.10 | 52.64 | 2,991,180 | +0.05(+0.10%) |
Sep 08, 2014 | 50.74 | 52.68 | 50.61 | 52.59 | 13,322,178 | +1.84(+3.62%) |
Sep 05, 2014 | 50.77 | 50.94 | 50.51 | 50.75 | 2,840,224 | -0.08(-0.15%) |
Sep 04, 2014 | 50.82 | 50.98 | 50.73 | 50.83 | 3,423,616 | +0.03(+0.07%) |
Sep 03, 2014 | 50.82 | 51.00 | 50.62 | 50.79 | 2,617,354 | -0.06(-0.12%) |