Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 54.36 | 55.51 | 54.36 | 55.30 | 1,166,182 | +1.10(+2.04%) |
Nov 26, 2014 | 54.90 | 54.20 | 54.20 | 54.20 | 1,664,117 | -0.64(-1.17%) |
Nov 25, 2014 | 55.30 | 55.59 | 54.79 | 54.84 | 1,555,512 | -0.15(-0.27%) |
Nov 24, 2014 | 54.80 | 55.38 | 54.72 | 54.99 | 1,912,430 | +0.50(+0.92%) |
Nov 21, 2014 | 55.51 | 55.67 | 54.46 | 54.49 | 2,264,694 | -0.56(-1.01%) |
Nov 20, 2014 | 54.59 | 55.49 | 54.49 | 55.05 | 1,168,943 | +0.13(+0.23%) |
Nov 19, 2014 | 54.45 | 55.05 | 54.36 | 54.92 | 1,295,544 | +0.31(+0.57%) |
Nov 18, 2014 | 54.40 | 54.74 | 54.20 | 54.61 | 1,267,556 | +0.13(+0.25%) |
Nov 17, 2014 | 54.17 | 54.50 | 54.10 | 54.48 | 1,386,252 | +0.19(+0.35%) |
Nov 14, 2014 | 55.02 | 55.06 | 54.20 | 54.28 | 2,549,038 | +0.60(+1.11%) |
Nov 13, 2014 | 53.32 | 53.74 | 53.23 | 53.69 | 1,460,225 | +0.43(+0.80%) |
Nov 12, 2014 | 52.73 | 53.51 | 52.67 | 53.26 | 1,380,577 | +0.30(+0.57%) |
Nov 11, 2014 | 52.78 | 53.48 | 52.76 | 52.96 | 1,258,391 | +0.20(+0.38%) |
Nov 10, 2014 | 52.40 | 52.90 | 52.23 | 52.76 | 1,169,315 | +0.35(+0.67%) |
Nov 07, 2014 | 52.04 | 52.61 | 51.91 | 52.41 | 1,583,486 | +0.26(+0.50%) |
Nov 06, 2014 | 51.17 | 52.44 | 51.09 | 52.15 | 2,080,846 | +1.07(+2.10%) |
Nov 05, 2014 | 51.27 | 51.30 | 50.82 | 51.08 | 2,217,755 | +0.20(+0.39%) |
Nov 04, 2014 | 51.61 | 51.67 | 50.86 | 50.88 | 2,057,629 | -0.93(-1.79%) |
Nov 03, 2014 | 52.27 | 52.29 | 51.62 | 51.81 | 1,453,755 | -0.33(-0.64%) |
Oct 31, 2014 | 52.20 | 52.26 | 51.76 | 52.14 | 2,707,053 | +0.60(+1.17%) |
Oct 30, 2014 | 50.55 | 52.09 | 50.48 | 51.54 | 2,372,526 | +0.73(+1.44%) |
Oct 29, 2014 | 50.99 | 51.39 | 50.49 | 50.81 | 1,914,144 | -0.34(-0.67%) |
Oct 28, 2014 | 50.48 | 51.28 | 50.38 | 51.15 | 2,532,314 | +0.86(+1.70%) |
Oct 27, 2014 | 49.90 | 50.51 | 49.45 | 50.29 | 2,217,073 | +0.02(+0.03%) |
Oct 24, 2014 | 49.93 | 50.36 | 49.37 | 50.28 | 2,768,453 | +0.27(+0.54%) |
Oct 23, 2014 | 49.84 | 50.55 | 49.63 | 50.01 | 3,200,083 | +0.85(+1.73%) |
Oct 22, 2014 | 49.62 | 49.80 | 49.08 | 49.16 | 3,408,393 | -0.56(-1.13%) |
Oct 21, 2014 | 50.00 | 50.34 | 48.73 | 49.72 | 8,620,711 | +3.39(+7.31%) |
Oct 20, 2014 | 46.52 | 46.59 | 45.94 | 46.33 | 3,772,326 | -0.20(-0.43%) |
Oct 17, 2014 | 45.86 | 46.63 | 45.85 | 46.53 | 3,821,743 | +1.23(+2.72%) |
Oct 16, 2014 | 43.25 | 45.43 | 43.19 | 45.30 | 3,887,600 | +1.27(+2.88%) |
Oct 15, 2014 | 43.85 | 44.30 | 43.03 | 44.03 | 4,112,572 | -0.73(-1.63%) |
Oct 14, 2014 | 45.03 | 45.51 | 44.63 | 44.76 | 2,357,219 | -0.07(-0.16%) |
Oct 13, 2014 | 44.93 | 45.44 | 44.35 | 44.83 | 2,452,155 | +0.02(+0.05%) |
Oct 10, 2014 | 45.44 | 45.82 | 44.80 | 44.81 | 3,069,316 | -0.74(-1.62%) |
Oct 09, 2014 | 46.76 | 46.85 | 45.53 | 45.55 | 1,643,256 | -1.25(-2.68%) |
Oct 08, 2014 | 45.86 | 46.88 | 45.38 | 46.80 | 1,924,647 | +0.90(+1.95%) |
Oct 07, 2014 | 47.18 | 47.19 | 45.90 | 45.90 | 2,611,228 | -1.60(-3.36%) |
Oct 06, 2014 | 48.11 | 48.25 | 47.32 | 47.50 | 2,440,864 | +0.37(+0.77%) |
Oct 03, 2014 | 46.30 | 47.27 | 46.30 | 47.13 | 2,500,716 | +1.02(+2.20%) |
Oct 02, 2014 | 45.63 | 46.28 | 45.62 | 46.12 | 2,380,328 | +0.37(+0.82%) |
Oct 01, 2014 | 46.25 | 46.49 | 45.70 | 45.75 | 3,534,790 | -0.44(-0.96%) |
Sep 30, 2014 | 47.00 | 47.06 | 46.09 | 46.19 | 2,657,403 | -0.90(-1.92%) |
Sep 29, 2014 | 47.62 | 47.77 | 47.04 | 47.09 | 2,424,704 | -0.95(-1.98%) |
Sep 26, 2014 | 48.30 | 48.44 | 47.80 | 48.05 | 2,506,929 | -0.35(-0.72%) |
Sep 25, 2014 | 48.57 | 48.99 | 48.32 | 48.40 | 2,942,270 | +0.00(+0.00%) |
Sep 24, 2014 | 49.14 | 49.32 | 48.21 | 48.40 | 3,402,494 | -0.67(-1.37%) |
Sep 23, 2014 | 49.15 | 49.55 | 49.05 | 49.07 | 1,495,278 | -0.28(-0.56%) |
Sep 22, 2014 | 49.41 | 49.82 | 49.17 | 49.35 | 1,412,483 | -0.30(-0.61%) |
Sep 19, 2014 | 49.98 | 50.02 | 49.48 | 49.65 | 3,044,477 | -0.06(-0.13%) |
Sep 18, 2014 | 49.63 | 50.13 | 49.48 | 49.71 | 2,690,964 | +0.21(+0.43%) |
Sep 17, 2014 | 50.43 | 50.58 | 49.40 | 49.50 | 3,208,391 | -0.95(-1.89%) |
Sep 16, 2014 | 50.98 | 50.98 | 50.40 | 50.45 | 2,328,646 | -0.68(-1.33%) |
Sep 15, 2014 | 51.11 | 51.46 | 50.96 | 51.13 | 1,496,038 | +0.01(+0.02%) |
Sep 12, 2014 | 51.37 | 51.50 | 50.98 | 51.13 | 1,736,847 | -0.41(-0.79%) |
Sep 11, 2014 | 50.88 | 52.06 | 50.82 | 51.53 | 3,910,219 | +0.74(+1.46%) |
Sep 10, 2014 | 51.21 | 51.26 | 50.54 | 50.79 | 1,735,264 | -0.43(-0.83%) |
Sep 09, 2014 | 51.49 | 51.49 | 51.16 | 51.22 | 1,212,983 | -0.38(-0.74%) |
Sep 08, 2014 | 51.31 | 51.61 | 51.29 | 51.60 | 1,298,869 | -0.02(-0.05%) |
Sep 05, 2014 | 50.50 | 51.71 | 50.40 | 51.62 | 2,035,288 | +1.04(+2.05%) |
Sep 04, 2014 | 50.37 | 50.76 | 50.18 | 50.59 | 1,856,454 | +0.42(+0.84%) |
Sep 03, 2014 | 50.37 | 50.37 | 49.97 | 50.17 | 1,340,776 | +0.13(+0.25%) |