Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 54.26 | 54.49 | 53.99 | 54.09 | 5,192,504 | +0.21(+0.38%) |
Nov 26, 2014 | 53.92 | 53.88 | 53.88 | 53.88 | 4,284,139 | +0.19(+0.35%) |
Nov 25, 2014 | 53.82 | 53.97 | 53.61 | 53.70 | 8,123,050 | -0.12(-0.23%) |
Nov 24, 2014 | 54.32 | 54.51 | 53.80 | 53.82 | 6,249,493 | -0.31(-0.57%) |
Nov 21, 2014 | 53.60 | 54.16 | 53.58 | 54.13 | 11,011,859 | +0.74(+1.39%) |
Nov 20, 2014 | 53.82 | 53.82 | 53.24 | 53.39 | 10,174,308 | -0.63(-1.17%) |
Nov 19, 2014 | 54.10 | 54.26 | 53.80 | 54.03 | 7,280,079 | -0.19(-0.34%) |
Nov 18, 2014 | 54.43 | 54.51 | 54.19 | 54.21 | 5,872,049 | -0.11(-0.19%) |
Nov 17, 2014 | 53.72 | 54.44 | 53.62 | 54.32 | 5,857,318 | +0.63(+1.18%) |
Nov 14, 2014 | 54.35 | 54.38 | 53.19 | 53.69 | 9,661,289 | -0.98(-1.80%) |
Nov 13, 2014 | 54.78 | 55.19 | 54.46 | 54.67 | 5,084,259 | -0.02(-0.05%) |
Nov 12, 2014 | 54.78 | 54.84 | 54.49 | 54.69 | 4,552,847 | -0.12(-0.22%) |
Nov 11, 2014 | 55.03 | 55.05 | 54.66 | 54.81 | 3,877,773 | -0.21(-0.37%) |
Nov 10, 2014 | 54.65 | 55.07 | 54.46 | 55.02 | 5,129,702 | +0.19(+0.34%) |
Nov 07, 2014 | 54.44 | 54.88 | 54.30 | 54.83 | 5,173,979 | +0.39(+0.71%) |
Nov 06, 2014 | 55.80 | 55.89 | 54.25 | 54.44 | 9,818,533 | -1.49(-2.67%) |
Nov 05, 2014 | 55.89 | 56.16 | 55.43 | 55.94 | 6,526,518 | +0.28(+0.50%) |
Nov 04, 2014 | 55.62 | 55.94 | 55.50 | 55.66 | 4,423,611 | +0.16(+0.29%) |
Nov 03, 2014 | 55.28 | 55.69 | 55.13 | 55.50 | 5,402,621 | +0.11(+0.20%) |
Oct 31, 2014 | 55.25 | 55.53 | 55.05 | 55.38 | 7,836,738 | +0.41(+0.75%) |
Oct 30, 2014 | 54.41 | 55.18 | 54.08 | 54.97 | 4,349,607 | +0.27(+0.50%) |
Oct 29, 2014 | 54.87 | 55.27 | 54.35 | 54.70 | 5,547,138 | -0.22(-0.41%) |
Oct 28, 2014 | 55.06 | 55.06 | 54.62 | 54.92 | 5,835,955 | +0.14(+0.26%) |
Oct 27, 2014 | 54.71 | 55.17 | 54.63 | 54.78 | 4,582,606 | -0.01(-0.02%) |
Oct 24, 2014 | 54.67 | 54.87 | 54.38 | 54.79 | 5,231,784 | +0.27(+0.50%) |
Oct 23, 2014 | 54.72 | 54.89 | 54.45 | 54.52 | 7,934,468 | +0.01(+0.02%) |
Oct 22, 2014 | 54.27 | 54.55 | 54.21 | 54.51 | 8,581,631 | +0.09(+0.17%) |
Oct 21, 2014 | 54.33 | 54.43 | 53.90 | 54.41 | 7,415,543 | +0.32(+0.60%) |
Oct 20, 2014 | 53.36 | 54.26 | 53.33 | 54.09 | 8,899,763 | +0.58(+1.08%) |
Oct 17, 2014 | 52.87 | 53.52 | 52.54 | 53.51 | 12,249,144 | +0.46(+0.87%) |
Oct 16, 2014 | 51.76 | 53.09 | 51.64 | 53.05 | 11,344,210 | +1.05(+2.01%) |
Oct 15, 2014 | 51.71 | 52.17 | 50.96 | 52.01 | 13,528,083 | -0.07(-0.13%) |
Oct 14, 2014 | 52.39 | 52.66 | 52.03 | 52.07 | 7,688,719 | -0.24(-0.45%) |
Oct 13, 2014 | 52.64 | 53.07 | 52.25 | 52.31 | 7,078,477 | -0.13(-0.25%) |
Oct 10, 2014 | 52.50 | 53.04 | 52.44 | 52.44 | 8,489,188 | +0.22(+0.43%) |
Oct 09, 2014 | 53.00 | 53.51 | 52.18 | 52.22 | 10,247,794 | -0.71(-1.34%) |
Oct 08, 2014 | 52.23 | 52.97 | 52.07 | 52.93 | 8,574,189 | +0.67(+1.29%) |
Oct 07, 2014 | 52.53 | 52.76 | 52.23 | 52.25 | 7,242,991 | -0.37(-0.70%) |
Oct 06, 2014 | 52.79 | 52.80 | 52.31 | 52.62 | 4,304,183 | +0.04(+0.07%) |
Oct 03, 2014 | 52.48 | 52.80 | 52.42 | 52.58 | 6,913,608 | +0.19(+0.36%) |
Oct 02, 2014 | 52.02 | 52.43 | 51.76 | 52.40 | 8,861,524 | +0.46(+0.89%) |
Oct 01, 2014 | 51.80 | 52.19 | 51.78 | 51.94 | 9,299,547 | +0.04(+0.08%) |
Sep 30, 2014 | 51.58 | 51.97 | 51.20 | 51.89 | 15,654,451 | +0.46(+0.90%) |
Sep 29, 2014 | 51.40 | 51.61 | 51.36 | 51.43 | 7,484,465 | -0.35(-0.68%) |
Sep 26, 2014 | 51.55 | 51.86 | 51.38 | 51.79 | 8,825,234 | -0.29(-0.56%) |
Sep 25, 2014 | 52.27 | 52.39 | 51.99 | 52.08 | 8,393,269 | -0.47(-0.89%) |
Sep 24, 2014 | 52.02 | 52.72 | 51.99 | 52.55 | 8,949,674 | +0.49(+0.94%) |
Sep 23, 2014 | 52.73 | 52.99 | 52.04 | 52.06 | 9,086,933 | -0.86(-1.63%) |
Sep 22, 2014 | 52.33 | 52.93 | 52.31 | 52.92 | 11,381,607 | +0.31(+0.58%) |
Sep 19, 2014 | 52.37 | 52.69 | 52.09 | 52.61 | 12,774,848 | +0.51(+0.98%) |
Sep 18, 2014 | 52.31 | 52.44 | 51.75 | 52.10 | 7,028,279 | -0.11(-0.21%) |
Sep 17, 2014 | 52.22 | 52.48 | 51.99 | 52.21 | 5,908,817 | +0.05(+0.09%) |
Sep 16, 2014 | 51.76 | 52.30 | 51.70 | 52.16 | 5,316,873 | +0.38(+0.74%) |
Sep 15, 2014 | 51.84 | 51.84 | 51.59 | 51.78 | 6,418,158 | +0.11(+0.21%) |
Sep 12, 2014 | 52.10 | 52.12 | 51.49 | 51.67 | 5,834,689 | -0.30(-0.57%) |
Sep 11, 2014 | 51.75 | 52.00 | 51.63 | 51.97 | 7,107,467 | +0.19(+0.37%) |
Sep 10, 2014 | 51.73 | 51.91 | 51.54 | 51.78 | 5,582,651 | +0.22(+0.43%) |
Sep 09, 2014 | 51.72 | 51.85 | 51.43 | 51.55 | 6,343,640 | -0.10(-0.20%) |
Sep 08, 2014 | 52.45 | 52.50 | 51.61 | 51.66 | 7,898,539 | -0.89(-1.70%) |
Sep 05, 2014 | 52.31 | 52.58 | 52.18 | 52.55 | 4,527,038 | +0.28(+0.54%) |
Sep 04, 2014 | 52.75 | 52.75 | 52.15 | 52.27 | 5,111,063 | -0.25(-0.48%) |
Sep 03, 2014 | 52.58 | 52.82 | 52.40 | 52.52 | 3,982,171 | -0.06(-0.11%) |