Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 53.07 | 53.26 | 52.86 | 53.05 | 502,712 | +0.09(+0.18%) |
Nov 26, 2014 | 53.22 | 52.96 | 52.96 | 52.96 | 1,215,152 | -0.19(-0.35%) |
Nov 25, 2014 | 53.26 | 53.26 | 52.95 | 53.15 | 1,451,887 | +0.09(+0.16%) |
Nov 24, 2014 | 53.23 | 53.61 | 52.89 | 53.06 | 1,615,210 | -0.14(-0.27%) |
Nov 21, 2014 | 54.16 | 54.16 | 53.04 | 53.20 | 1,961,580 | -0.31(-0.57%) |
Nov 20, 2014 | 52.91 | 53.60 | 52.79 | 53.51 | 1,007,620 | +0.14(+0.26%) |
Nov 19, 2014 | 53.25 | 53.51 | 52.90 | 53.37 | 976,638 | +0.01(+0.02%) |
Nov 18, 2014 | 53.22 | 53.59 | 52.86 | 53.36 | 1,235,739 | +0.23(+0.43%) |
Nov 17, 2014 | 53.00 | 53.15 | 52.85 | 53.13 | 1,340,072 | +0.03(+0.06%) |
Nov 14, 2014 | 52.70 | 53.29 | 52.60 | 53.10 | 1,349,483 | +0.21(+0.40%) |
Nov 13, 2014 | 53.26 | 53.42 | 52.63 | 52.89 | 1,043,841 | -0.27(-0.50%) |
Nov 12, 2014 | 52.82 | 53.33 | 52.60 | 53.15 | 1,019,545 | +0.22(+0.41%) |
Nov 11, 2014 | 52.57 | 53.07 | 52.09 | 52.93 | 1,028,306 | +0.27(+0.52%) |
Nov 10, 2014 | 51.70 | 52.69 | 51.70 | 52.66 | 860,785 | +0.26(+0.49%) |
Nov 07, 2014 | 52.24 | 52.60 | 51.88 | 52.40 | 935,355 | +0.05(+0.10%) |
Nov 06, 2014 | 52.04 | 52.40 | 51.85 | 52.35 | 1,046,238 | +0.42(+0.81%) |
Nov 05, 2014 | 51.99 | 52.09 | 51.52 | 51.92 | 1,206,270 | +0.30(+0.58%) |
Nov 04, 2014 | 51.56 | 51.79 | 51.07 | 51.63 | 1,115,228 | +0.09(+0.18%) |
Nov 03, 2014 | 51.88 | 52.09 | 51.43 | 51.53 | 1,756,799 | -0.40(-0.77%) |
Oct 31, 2014 | 51.81 | 52.13 | 51.45 | 51.93 | 1,953,595 | +0.84(+1.64%) |
Oct 30, 2014 | 50.70 | 51.30 | 50.59 | 51.09 | 1,643,039 | +0.10(+0.20%) |
Oct 29, 2014 | 50.29 | 51.04 | 50.11 | 50.99 | 2,370,255 | +0.72(+1.43%) |
Oct 28, 2014 | 50.29 | 50.39 | 48.84 | 50.27 | 1,984,277 | +0.42(+0.85%) |
Oct 27, 2014 | 49.84 | 49.89 | 49.85 | 49.85 | 1,634,389 | +0.00(+0.00%) |
Oct 24, 2014 | 49.17 | 49.88 | 49.05 | 49.85 | 1,859,969 | +0.61(+1.24%) |
Oct 23, 2014 | 48.69 | 49.42 | 48.66 | 49.24 | 2,908,454 | +0.75(+1.55%) |
Oct 22, 2014 | 48.62 | 50.62 | 48.16 | 48.48 | 4,588,211 | -2.80(-5.45%) |
Oct 21, 2014 | 50.13 | 51.33 | 50.11 | 51.28 | 2,226,202 | +1.46(+2.92%) |
Oct 20, 2014 | 50.09 | 50.68 | 49.32 | 49.82 | 1,558,279 | +0.24(+0.49%) |
Oct 17, 2014 | 50.76 | 50.76 | 49.32 | 49.58 | 2,307,764 | +0.42(+0.86%) |
Oct 16, 2014 | 48.09 | 49.59 | 47.61 | 49.16 | 2,100,081 | +0.13(+0.27%) |
Oct 15, 2014 | 49.32 | 50.05 | 47.98 | 49.03 | 2,837,369 | -0.94(-1.88%) |
Oct 14, 2014 | 50.16 | 50.78 | 49.86 | 49.97 | 1,226,704 | -0.01(-0.02%) |
Oct 13, 2014 | 50.64 | 50.90 | 49.88 | 49.97 | 1,402,860 | -0.59(-1.16%) |
Oct 10, 2014 | 51.34 | 51.85 | 50.54 | 50.56 | 1,635,285 | -0.70(-1.36%) |
Oct 09, 2014 | 52.94 | 52.94 | 51.24 | 51.26 | 2,221,566 | -1.52(-2.88%) |
Oct 08, 2014 | 52.31 | 52.81 | 51.92 | 52.78 | 1,683,323 | +0.56(+1.08%) |
Oct 07, 2014 | 53.12 | 53.32 | 52.20 | 52.21 | 1,206,628 | -1.22(-2.29%) |
Oct 06, 2014 | 53.70 | 53.81 | 53.04 | 53.44 | 902,058 | +0.08(+0.15%) |
Oct 03, 2014 | 53.06 | 53.54 | 52.93 | 53.36 | 731,399 | +0.59(+1.11%) |
Oct 02, 2014 | 52.65 | 52.96 | 52.35 | 52.77 | 860,992 | +0.09(+0.16%) |
Oct 01, 2014 | 53.34 | 53.34 | 52.59 | 52.68 | 1,093,588 | -0.60(-1.13%) |
Sep 30, 2014 | 53.58 | 53.71 | 53.02 | 53.29 | 1,426,738 | -0.16(-0.29%) |
Sep 29, 2014 | 53.25 | 53.62 | 52.97 | 53.44 | 975,618 | -0.33(-0.61%) |
Sep 26, 2014 | 53.72 | 53.88 | 53.27 | 53.77 | 923,597 | +0.45(+0.84%) |
Sep 25, 2014 | 54.16 | 54.60 | 53.26 | 53.33 | 1,374,033 | -0.89(-1.63%) |
Sep 24, 2014 | 53.80 | 54.26 | 53.54 | 54.21 | 1,353,826 | +0.13(+0.23%) |
Sep 23, 2014 | 54.56 | 54.70 | 54.05 | 54.09 | 1,858,352 | -0.38(-0.69%) |
Sep 22, 2014 | 54.30 | 54.69 | 54.26 | 54.46 | 1,410,434 | -0.08(-0.14%) |
Sep 19, 2014 | 55.30 | 55.34 | 54.56 | 54.54 | 2,001,790 | -0.55(-1.00%) |
Sep 18, 2014 | 54.86 | 55.49 | 54.74 | 55.09 | 2,020,127 | +0.34(+0.62%) |
Sep 17, 2014 | 54.21 | 55.13 | 53.99 | 54.75 | 1,558,060 | +0.56(+1.03%) |
Sep 16, 2014 | 54.28 | 54.50 | 54.02 | 54.19 | 1,328,299 | -0.13(-0.23%) |
Sep 15, 2014 | 54.31 | 54.46 | 54.06 | 54.31 | 1,314,860 | -0.16(-0.30%) |
Sep 12, 2014 | 54.13 | 54.67 | 54.01 | 54.48 | 1,403,095 | +0.38(+0.69%) |
Sep 11, 2014 | 53.76 | 54.16 | 53.64 | 54.10 | 1,045,914 | +0.17(+0.32%) |
Sep 10, 2014 | 53.60 | 54.12 | 53.50 | 53.93 | 1,262,220 | +0.45(+0.85%) |
Sep 09, 2014 | 53.74 | 53.77 | 53.25 | 53.47 | 1,101,716 | -0.27(-0.51%) |
Sep 08, 2014 | 53.87 | 54.01 | 53.44 | 53.75 | 2,455,174 | -0.39(-0.72%) |
Sep 05, 2014 | 53.93 | 54.39 | 53.78 | 54.14 | 1,508,594 | +0.04(+0.07%) |
Sep 04, 2014 | 54.53 | 54.74 | 54.05 | 54.10 | 1,463,685 | -0.25(-0.47%) |
Sep 03, 2014 | 54.53 | 54.65 | 54.16 | 54.36 | 1,665,856 | +0.18(+0.34%) |