Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 54.79 | 55.16 | 54.46 | 55.09 | 7,699,059 | +0.48(+0.89%) |
Nov 26, 2014 | 54.15 | 54.60 | 54.60 | 54.60 | 9,259,458 | +0.31(+0.57%) |
Nov 25, 2014 | 53.89 | 54.30 | 53.80 | 54.29 | 16,621,445 | +0.43(+0.80%) |
Nov 24, 2014 | 53.87 | 54.05 | 53.48 | 53.86 | 11,025,893 | +0.17(+0.31%) |
Nov 21, 2014 | 53.42 | 53.96 | 53.11 | 53.69 | 20,160,904 | +0.57(+1.07%) |
Nov 20, 2014 | 52.68 | 53.22 | 52.29 | 53.12 | 16,013,092 | +0.18(+0.34%) |
Nov 19, 2014 | 53.78 | 53.97 | 52.86 | 52.94 | 14,793,294 | -1.16(-2.14%) |
Nov 18, 2014 | 52.77 | 54.14 | 52.77 | 54.10 | 14,611,383 | +1.21(+2.29%) |
Nov 17, 2014 | 53.05 | 53.22 | 52.73 | 52.89 | 9,784,005 | -0.34(-0.64%) |
Nov 14, 2014 | 53.35 | 53.50 | 53.00 | 53.23 | 9,922,991 | +0.15(+0.28%) |
Nov 13, 2014 | 52.75 | 53.21 | 52.73 | 53.08 | 13,086,935 | +0.27(+0.51%) |
Nov 12, 2014 | 52.30 | 52.93 | 52.05 | 52.81 | 12,592,662 | +0.49(+0.93%) |
Nov 11, 2014 | 52.37 | 52.48 | 51.86 | 52.32 | 13,367,682 | +0.21(+0.40%) |
Nov 10, 2014 | 51.77 | 52.61 | 51.45 | 52.11 | 19,159,042 | +0.08(+0.14%) |
Nov 07, 2014 | 53.11 | 53.11 | 51.94 | 52.03 | 33,204,988 | -0.99(-1.87%) |
Nov 06, 2014 | 53.36 | 53.39 | 50.84 | 53.02 | 94,386,432 | -4.97(-8.58%) |
Nov 05, 2014 | 58.19 | 58.20 | 57.41 | 58.00 | 18,345,940 | +0.07(+0.12%) |
Nov 04, 2014 | 58.22 | 58.39 | 57.40 | 57.93 | 20,427,894 | -0.85(-1.44%) |
Nov 03, 2014 | 58.83 | 59.00 | 58.57 | 58.78 | 11,509,982 | -0.20(-0.34%) |
Oct 31, 2014 | 59.00 | 59.00 | 58.37 | 58.98 | 13,503,153 | +0.86(+1.47%) |
Oct 30, 2014 | 57.58 | 58.29 | 57.49 | 58.13 | 7,073,031 | +0.36(+0.62%) |
Oct 29, 2014 | 57.47 | 57.84 | 57.33 | 57.77 | 7,180,770 | +0.24(+0.42%) |
Oct 28, 2014 | 57.24 | 57.56 | 57.09 | 57.52 | 8,418,313 | +0.55(+0.96%) |
Oct 27, 2014 | 56.99 | 57.10 | 57.10 | 56.98 | 6,344,266 | -0.12(-0.21%) |
Oct 24, 2014 | 56.66 | 57.10 | 56.28 | 57.10 | 8,304,250 | +0.65(+1.14%) |
Oct 23, 2014 | 56.35 | 56.65 | 56.15 | 56.45 | 12,978,002 | +0.63(+1.13%) |
Oct 22, 2014 | 56.35 | 56.42 | 55.78 | 55.82 | 9,487,755 | -0.52(-0.93%) |
Oct 21, 2014 | 55.54 | 56.43 | 55.47 | 56.34 | 11,625,577 | +1.30(+2.35%) |
Oct 20, 2014 | 54.13 | 55.07 | 54.09 | 55.05 | 8,641,315 | +0.63(+1.16%) |
Oct 17, 2014 | 54.13 | 54.75 | 53.75 | 54.41 | 11,273,796 | +0.97(+1.81%) |
Oct 16, 2014 | 52.47 | 53.63 | 52.11 | 53.45 | 15,969,177 | -0.05(-0.08%) |
Oct 15, 2014 | 53.42 | 54.56 | 52.79 | 53.49 | 19,811,114 | -0.50(-0.92%) |
Oct 14, 2014 | 53.90 | 54.62 | 53.59 | 53.99 | 13,960,857 | +0.86(+1.63%) |
Oct 13, 2014 | 53.48 | 54.47 | 52.78 | 53.12 | 14,305,553 | -0.38(-0.72%) |
Oct 10, 2014 | 55.23 | 55.55 | 53.49 | 53.51 | 23,103,670 | -2.15(-3.86%) |
Oct 09, 2014 | 56.51 | 56.57 | 55.56 | 55.65 | 13,197,170 | -0.83(-1.48%) |
Oct 08, 2014 | 55.17 | 56.68 | 55.01 | 56.49 | 13,126,065 | +1.26(+2.29%) |
Oct 07, 2014 | 55.77 | 55.92 | 55.20 | 55.23 | 10,970,758 | -0.91(-1.63%) |
Oct 06, 2014 | 56.35 | 56.35 | 55.83 | 56.14 | 8,275,773 | -0.10(-0.18%) |
Oct 03, 2014 | 55.50 | 56.50 | 55.50 | 56.24 | 10,619,879 | +0.91(+1.64%) |
Oct 02, 2014 | 55.70 | 55.70 | 54.96 | 55.33 | 9,968,772 | -0.17(-0.30%) |
Oct 01, 2014 | 56.07 | 56.20 | 55.47 | 55.50 | 12,111,516 | -0.67(-1.19%) |
Sep 30, 2014 | 56.13 | 56.41 | 55.68 | 56.17 | 11,839,759 | -0.04(-0.07%) |
Sep 29, 2014 | 56.07 | 56.41 | 55.71 | 56.21 | 8,826,126 | -0.18(-0.32%) |
Sep 26, 2014 | 56.04 | 56.44 | 55.72 | 56.39 | 9,073,276 | +0.19(+0.33%) |
Sep 25, 2014 | 57.12 | 57.18 | 56.13 | 56.20 | 9,931,960 | -1.07(-1.88%) |
Sep 24, 2014 | 56.83 | 57.28 | 56.66 | 57.28 | 8,116,612 | +0.31(+0.54%) |
Sep 23, 2014 | 57.27 | 57.52 | 56.96 | 56.97 | 11,698,787 | -0.35(-0.60%) |
Sep 22, 2014 | 56.71 | 57.35 | 56.56 | 57.31 | 13,907,380 | +0.57(+1.01%) |
Sep 19, 2014 | 57.85 | 57.85 | 56.64 | 56.74 | 20,493,342 | -0.68(-1.19%) |
Sep 18, 2014 | 57.03 | 57.43 | 56.97 | 57.43 | 9,683,833 | +0.46(+0.80%) |
Sep 17, 2014 | 56.84 | 57.22 | 56.56 | 56.97 | 9,613,360 | +0.09(+0.16%) |
Sep 16, 2014 | 56.41 | 57.07 | 56.27 | 56.88 | 10,010,178 | +0.47(+0.84%) |
Sep 15, 2014 | 56.72 | 56.78 | 56.34 | 56.41 | 8,835,048 | -0.19(-0.33%) |
Sep 12, 2014 | 56.95 | 56.98 | 56.50 | 56.59 | 11,060,446 | -0.59(-1.02%) |
Sep 11, 2014 | 56.78 | 57.19 | 56.50 | 57.18 | 9,182,718 | +0.14(+0.24%) |
Sep 10, 2014 | 56.95 | 57.28 | 56.92 | 57.04 | 8,683,218 | +0.07(+0.12%) |
Sep 09, 2014 | 57.02 | 57.18 | 56.73 | 56.98 | 8,347,632 | -0.05(-0.08%) |
Sep 08, 2014 | 56.71 | 57.28 | 56.71 | 57.02 | 8,367,853 | +0.07(+0.12%) |
Sep 05, 2014 | 56.35 | 56.98 | 56.26 | 56.95 | 11,277,370 | +0.53(+0.93%) |
Sep 04, 2014 | 56.51 | 56.76 | 56.06 | 56.43 | 11,197,195 | +0.17(+0.29%) |
Sep 03, 2014 | 56.70 | 56.87 | 56.21 | 56.26 | 13,032,892 | -0.13(-0.23%) |