Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 53.63 | 54.69 | 53.59 | 54.23 | 3,570,249 | +0.81(+1.52%) |
Nov 26, 2014 | 53.16 | 53.42 | 53.42 | 53.42 | 2,969,574 | +0.36(+0.68%) |
Nov 25, 2014 | 53.07 | 53.15 | 52.63 | 53.06 | 6,248,559 | +0.08(+0.15%) |
Nov 24, 2014 | 53.67 | 53.77 | 52.96 | 52.98 | 7,556,177 | -0.50(-0.93%) |
Nov 21, 2014 | 54.10 | 54.12 | 53.11 | 53.47 | 7,828,495 | -0.27(-0.50%) |
Nov 20, 2014 | 53.88 | 54.18 | 53.68 | 53.74 | 3,153,882 | -0.14(-0.26%) |
Nov 19, 2014 | 53.76 | 54.08 | 53.42 | 53.88 | 4,112,034 | +0.05(+0.09%) |
Nov 18, 2014 | 53.93 | 54.22 | 53.55 | 53.83 | 5,612,884 | +0.01(+0.01%) |
Nov 17, 2014 | 53.07 | 53.95 | 53.02 | 53.83 | 4,450,118 | +0.80(+1.50%) |
Nov 14, 2014 | 52.65 | 53.30 | 52.65 | 53.03 | 4,780,609 | +0.08(+0.15%) |
Nov 13, 2014 | 53.65 | 53.95 | 52.76 | 52.95 | 6,145,065 | -0.58(-1.08%) |
Nov 12, 2014 | 54.31 | 54.60 | 53.39 | 53.53 | 8,241,395 | -1.35(-2.46%) |
Nov 11, 2014 | 54.85 | 55.17 | 54.68 | 54.88 | 4,128,021 | -0.10(-0.18%) |
Nov 10, 2014 | 54.50 | 55.13 | 54.48 | 54.98 | 3,889,984 | +0.48(+0.89%) |
Nov 07, 2014 | 53.91 | 54.50 | 53.79 | 54.49 | 4,930,385 | +0.60(+1.12%) |
Nov 06, 2014 | 54.92 | 55.07 | 53.82 | 53.89 | 10,224,922 | -1.55(-2.79%) |
Nov 05, 2014 | 54.75 | 55.70 | 54.44 | 55.43 | 8,089,957 | +0.84(+1.54%) |
Nov 04, 2014 | 54.73 | 54.97 | 54.33 | 54.59 | 3,618,220 | -0.10(-0.18%) |
Nov 03, 2014 | 54.59 | 54.84 | 54.34 | 54.69 | 3,535,504 | +0.15(+0.28%) |
Oct 31, 2014 | 54.77 | 54.89 | 54.00 | 54.54 | 4,864,718 | -0.09(-0.17%) |
Oct 30, 2014 | 53.51 | 54.66 | 53.36 | 54.63 | 4,960,622 | +1.34(+2.52%) |
Oct 29, 2014 | 53.54 | 53.93 | 52.82 | 53.29 | 4,068,860 | -0.30(-0.56%) |
Oct 28, 2014 | 53.58 | 53.66 | 52.90 | 53.59 | 4,829,533 | +0.07(+0.14%) |
Oct 27, 2014 | 53.36 | 53.31 | 53.31 | 53.52 | 3,081,175 | +0.21(+0.39%) |
Oct 24, 2014 | 53.20 | 53.48 | 53.15 | 53.31 | 4,287,695 | +0.15(+0.29%) |
Oct 23, 2014 | 53.35 | 53.44 | 52.89 | 53.16 | 4,438,927 | -0.06(-0.11%) |
Oct 22, 2014 | 52.59 | 53.34 | 52.52 | 53.22 | 5,627,679 | +0.72(+1.37%) |
Oct 21, 2014 | 52.88 | 52.94 | 52.43 | 52.50 | 5,597,286 | -0.28(-0.53%) |
Oct 20, 2014 | 52.16 | 52.87 | 52.15 | 52.78 | 3,770,561 | +0.71(+1.36%) |
Oct 17, 2014 | 51.95 | 52.17 | 51.15 | 52.07 | 5,298,361 | +0.17(+0.33%) |
Oct 16, 2014 | 51.79 | 52.12 | 51.20 | 51.90 | 7,872,215 | -0.48(-0.93%) |
Oct 15, 2014 | 52.08 | 52.87 | 51.41 | 52.38 | 9,929,542 | +0.02(+0.04%) |
Oct 14, 2014 | 51.72 | 52.98 | 51.37 | 52.36 | 8,764,935 | +0.97(+1.89%) |
Oct 13, 2014 | 50.92 | 52.06 | 50.88 | 51.39 | 7,445,384 | +0.38(+0.75%) |
Oct 10, 2014 | 50.95 | 51.50 | 50.93 | 51.01 | 6,003,643 | +0.29(+0.58%) |
Oct 09, 2014 | 51.12 | 51.49 | 50.65 | 50.71 | 5,229,935 | -0.44(-0.86%) |
Oct 08, 2014 | 50.04 | 51.19 | 49.93 | 51.15 | 5,969,389 | +1.22(+2.45%) |
Oct 07, 2014 | 49.84 | 50.43 | 49.70 | 49.93 | 4,605,586 | +0.09(+0.19%) |
Oct 06, 2014 | 50.07 | 50.18 | 49.68 | 49.84 | 2,732,674 | -0.07(-0.13%) |
Oct 03, 2014 | 49.80 | 49.98 | 49.35 | 49.90 | 4,022,859 | +0.12(+0.24%) |
Oct 02, 2014 | 49.94 | 50.30 | 49.72 | 49.78 | 5,296,974 | -0.21(-0.41%) |
Oct 01, 2014 | 49.82 | 50.28 | 49.70 | 49.99 | 7,978,420 | +0.35(+0.71%) |
Sep 30, 2014 | 49.30 | 49.93 | 49.15 | 49.64 | 6,310,358 | +0.39(+0.78%) |
Sep 29, 2014 | 48.92 | 49.25 | 48.75 | 49.25 | 3,075,133 | +0.07(+0.15%) |
Sep 26, 2014 | 49.05 | 49.30 | 48.67 | 49.18 | 4,501,058 | +0.08(+0.16%) |
Sep 25, 2014 | 48.91 | 49.25 | 48.90 | 49.10 | 6,378,698 | +0.17(+0.34%) |
Sep 24, 2014 | 48.95 | 49.06 | 48.73 | 48.93 | 3,254,392 | +0.03(+0.05%) |
Sep 23, 2014 | 49.03 | 49.29 | 48.87 | 48.91 | 4,756,651 | -0.13(-0.27%) |
Sep 22, 2014 | 49.13 | 49.35 | 48.78 | 49.04 | 4,612,070 | -0.34(-0.69%) |
Sep 19, 2014 | 48.99 | 49.44 | 48.90 | 49.38 | 6,093,781 | +0.60(+1.22%) |
Sep 18, 2014 | 49.45 | 49.49 | 48.63 | 48.78 | 5,237,213 | -0.54(-1.10%) |
Sep 17, 2014 | 49.55 | 49.67 | 49.10 | 49.33 | 4,506,645 | -0.03(-0.07%) |
Sep 16, 2014 | 49.09 | 49.52 | 49.03 | 49.36 | 5,247,739 | +0.60(+1.24%) |
Sep 15, 2014 | 48.70 | 48.89 | 48.57 | 48.76 | 3,464,881 | +0.25(+0.52%) |
Sep 12, 2014 | 49.21 | 49.31 | 48.43 | 48.50 | 5,763,663 | -0.93(-1.88%) |
Sep 11, 2014 | 48.97 | 49.45 | 48.80 | 49.43 | 4,316,117 | +0.71(+1.46%) |
Sep 10, 2014 | 48.90 | 48.97 | 48.58 | 48.72 | 4,484,236 | -0.27(-0.54%) |
Sep 09, 2014 | 49.53 | 49.63 | 48.95 | 48.99 | 5,528,178 | -0.73(-1.47%) |
Sep 08, 2014 | 49.53 | 49.76 | 49.33 | 49.72 | 5,126,425 | -0.01(-0.01%) |
Sep 05, 2014 | 49.16 | 49.73 | 49.13 | 49.73 | 4,537,407 | +0.58(+1.19%) |
Sep 04, 2014 | 48.91 | 49.29 | 48.80 | 49.14 | 3,386,110 | +0.11(+0.22%) |
Sep 03, 2014 | 48.87 | 49.19 | 48.80 | 49.03 | 3,195,411 | +0.27(+0.56%) |