Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 54.43 | 54.91 | 54.07 | 54.88 | 2,562,552 | +0.68(+1.25%) |
Nov 26, 2014 | 54.73 | 54.20 | 54.20 | 54.20 | 4,249,500 | -0.45(-0.82%) |
Nov 25, 2014 | 53.67 | 55.03 | 53.48 | 54.65 | 7,780,168 | +1.12(+2.09%) |
Nov 24, 2014 | 53.78 | 53.93 | 53.33 | 53.53 | 6,153,612 | -0.02(-0.04%) |
Nov 21, 2014 | 54.06 | 54.11 | 53.24 | 53.55 | 9,347,783 | -0.12(-0.22%) |
Nov 20, 2014 | 53.05 | 54.06 | 52.93 | 53.67 | 7,456,917 | +0.33(+0.62%) |
Nov 19, 2014 | 52.35 | 53.36 | 52.17 | 53.34 | 6,380,226 | +0.80(+1.52%) |
Nov 18, 2014 | 52.40 | 52.70 | 52.00 | 52.54 | 7,083,649 | -0.34(-0.64%) |
Nov 17, 2014 | 53.28 | 53.48 | 52.82 | 52.88 | 6,850,918 | -0.53(-0.99%) |
Nov 14, 2014 | 52.06 | 53.44 | 51.96 | 53.41 | 8,434,114 | +1.54(+2.97%) |
Nov 13, 2014 | 51.76 | 52.63 | 51.63 | 51.87 | 5,012,699 | +0.30(+0.58%) |
Nov 12, 2014 | 51.59 | 51.70 | 51.11 | 51.57 | 7,316,897 | -0.27(-0.52%) |
Nov 11, 2014 | 52.05 | 52.30 | 51.57 | 51.84 | 5,418,804 | -0.29(-0.56%) |
Nov 10, 2014 | 51.66 | 52.41 | 51.36 | 52.13 | 8,670,079 | +0.82(+1.60%) |
Nov 07, 2014 | 51.77 | 51.79 | 50.91 | 51.31 | 13,100,529 | -0.82(-1.57%) |
Nov 06, 2014 | 53.71 | 53.71 | 50.52 | 52.13 | 15,307,571 | -0.37(-0.70%) |
Nov 05, 2014 | 53.02 | 53.15 | 51.70 | 52.50 | 11,517,078 | +0.51(+0.98%) |
Nov 04, 2014 | 53.40 | 53.40 | 51.32 | 51.99 | 14,822,588 | -2.44(-4.48%) |
Nov 03, 2014 | 54.65 | 54.65 | 54.13 | 54.43 | 5,734,139 | +0.21(+0.39%) |
Oct 31, 2014 | 54.85 | 54.86 | 53.47 | 54.22 | 6,397,140 | +0.33(+0.61%) |
Oct 30, 2014 | 53.81 | 54.13 | 53.47 | 53.89 | 3,618,541 | -0.17(-0.31%) |
Oct 29, 2014 | 53.93 | 54.13 | 53.46 | 54.06 | 3,599,814 | -0.01(-0.02%) |
Oct 28, 2014 | 53.74 | 54.04 | 53.59 | 54.07 | 4,010,716 | +0.55(+1.03%) |
Oct 27, 2014 | 53.42 | 53.52 | 53.52 | 53.52 | 3,191,924 | +0.00(+0.00%) |
Oct 24, 2014 | 53.36 | 53.81 | 53.00 | 53.52 | 3,821,743 | -0.23(-0.43%) |
Oct 23, 2014 | 53.49 | 54.10 | 53.12 | 53.75 | 5,384,293 | +0.84(+1.59%) |
Oct 22, 2014 | 54.51 | 54.54 | 52.74 | 52.91 | 7,748,387 | -1.33(-2.45%) |
Oct 21, 2014 | 53.71 | 54.61 | 53.64 | 54.24 | 6,744,237 | +0.77(+1.44%) |
Oct 20, 2014 | 52.97 | 53.75 | 52.88 | 53.47 | 8,759,135 | +1.12(+2.14%) |
Oct 17, 2014 | 51.79 | 52.98 | 51.59 | 52.35 | 9,047,629 | +1.17(+2.29%) |
Oct 16, 2014 | 49.80 | 52.22 | 49.62 | 51.18 | 8,451,158 | +0.43(+0.85%) |
Oct 15, 2014 | 49.66 | 51.03 | 48.92 | 50.75 | 13,183,704 | +0.82(+1.64%) |
Oct 14, 2014 | 49.59 | 50.75 | 49.33 | 49.93 | 10,301,945 | +1.02(+2.09%) |
Oct 13, 2014 | 49.78 | 50.12 | 48.83 | 48.91 | 10,407,848 | -1.00(-2.00%) |
Oct 10, 2014 | 50.58 | 51.16 | 49.81 | 49.91 | 9,468,900 | -0.81(-1.60%) |
Oct 09, 2014 | 52.30 | 52.34 | 50.70 | 50.72 | 10,588,838 | -1.87(-3.56%) |
Oct 08, 2014 | 52.15 | 52.73 | 51.47 | 52.59 | 6,185,377 | +0.43(+0.82%) |
Oct 07, 2014 | 52.31 | 52.69 | 52.07 | 52.16 | 5,835,449 | -0.61(-1.16%) |
Oct 06, 2014 | 53.22 | 53.50 | 52.62 | 52.77 | 3,514,618 | -0.31(-0.58%) |
Oct 03, 2014 | 52.69 | 53.58 | 52.28 | 53.08 | 10,696,632 | +0.74(+1.41%) |
Oct 02, 2014 | 52.42 | 52.54 | 50.52 | 52.34 | 17,811,732 | -0.47(-0.89%) |
Oct 01, 2014 | 53.50 | 53.58 | 52.77 | 52.81 | 12,324,486 | -0.69(-1.29%) |
Sep 30, 2014 | 54.42 | 54.47 | 53.49 | 53.50 | 10,308,764 | -0.82(-1.51%) |
Sep 29, 2014 | 53.92 | 54.84 | 53.87 | 54.32 | 8,208,429 | -0.24(-0.44%) |
Sep 26, 2014 | 53.83 | 54.81 | 53.78 | 54.56 | 6,369,821 | +0.72(+1.34%) |
Sep 25, 2014 | 54.78 | 54.93 | 53.78 | 53.84 | 7,944,275 | -1.01(-1.84%) |
Sep 24, 2014 | 55.01 | 55.10 | 54.18 | 54.85 | 9,998,651 | -0.18(-0.33%) |
Sep 23, 2014 | 54.91 | 55.44 | 54.32 | 55.03 | 10,495,709 | +0.41(+0.75%) |
Sep 22, 2014 | 55.68 | 55.83 | 54.43 | 54.62 | 11,982,313 | -1.29(-2.31%) |
Sep 19, 2014 | 56.88 | 56.88 | 55.62 | 55.91 | 10,796,105 | -0.59(-1.04%) |
Sep 18, 2014 | 57.10 | 57.13 | 56.06 | 56.50 | 9,888,064 | -0.34(-0.60%) |
Sep 17, 2014 | 57.05 | 57.21 | 56.56 | 56.84 | 5,540,338 | -0.06(-0.11%) |
Sep 16, 2014 | 56.71 | 57.34 | 56.32 | 56.90 | 8,350,297 | +0.16(+0.28%) |
Sep 15, 2014 | 57.27 | 57.27 | 56.70 | 56.74 | 6,361,063 | -0.52(-0.91%) |
Sep 12, 2014 | 57.41 | 57.42 | 56.31 | 57.26 | 11,473,448 | -0.87(-1.50%) |
Sep 11, 2014 | 57.40 | 58.67 | 57.32 | 58.13 | 4,797,707 | +0.49(+0.85%) |
Sep 10, 2014 | 58.00 | 58.16 | 57.10 | 57.64 | 5,972,778 | -0.22(-0.38%) |
Sep 09, 2014 | 58.83 | 58.94 | 57.79 | 57.86 | 7,183,501 | -1.20(-2.03%) |
Sep 08, 2014 | 59.15 | 59.24 | 58.76 | 59.06 | 4,050,094 | -0.34(-0.57%) |
Sep 05, 2014 | 59.48 | 59.57 | 58.56 | 59.40 | 7,013,720 | -0.03(-0.05%) |
Sep 04, 2014 | 59.02 | 59.70 | 58.90 | 59.43 | 7,603,930 | +0.90(+1.54%) |
Sep 03, 2014 | 59.10 | 59.19 | 58.19 | 58.53 | 5,907,667 | -0.30(-0.51%) |