Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 54.77 | 55.14 | 54.43 | 55.06 | 7,702,857 | +0.48(+0.89%) |
Nov 26, 2014 | 54.12 | 54.58 | 54.58 | 54.58 | 9,264,025 | +0.31(+0.57%) |
Nov 25, 2014 | 53.86 | 54.27 | 53.77 | 54.27 | 16,629,645 | +0.43(+0.80%) |
Nov 24, 2014 | 53.84 | 54.02 | 53.45 | 53.84 | 11,031,332 | +0.17(+0.31%) |
Nov 21, 2014 | 53.39 | 53.93 | 53.08 | 53.67 | 20,170,850 | +0.57(+1.07%) |
Nov 20, 2014 | 52.65 | 53.19 | 52.26 | 53.10 | 16,020,992 | +0.18(+0.34%) |
Nov 19, 2014 | 53.76 | 53.94 | 52.83 | 52.92 | 14,800,592 | -1.16(-2.14%) |
Nov 18, 2014 | 52.74 | 54.11 | 52.74 | 54.07 | 14,618,591 | +1.21(+2.29%) |
Nov 17, 2014 | 53.03 | 53.19 | 52.70 | 52.86 | 9,788,832 | -0.34(-0.64%) |
Nov 14, 2014 | 53.32 | 53.47 | 52.98 | 53.20 | 9,927,887 | +0.15(+0.28%) |
Nov 13, 2014 | 52.72 | 53.19 | 52.71 | 53.05 | 13,093,392 | +0.27(+0.51%) |
Nov 12, 2014 | 52.28 | 52.90 | 52.03 | 52.78 | 12,598,874 | +0.49(+0.93%) |
Nov 11, 2014 | 52.35 | 52.45 | 51.83 | 52.29 | 13,374,277 | +0.21(+0.40%) |
Nov 10, 2014 | 51.74 | 52.59 | 51.43 | 52.08 | 19,168,494 | +0.08(+0.14%) |
Nov 07, 2014 | 53.09 | 53.09 | 51.91 | 52.01 | 33,221,370 | -0.99(-1.87%) |
Nov 06, 2014 | 53.34 | 53.37 | 50.81 | 53.00 | 94,432,992 | -4.97(-8.58%) |
Nov 05, 2014 | 58.16 | 58.17 | 57.38 | 57.97 | 18,354,992 | +0.07(+0.12%) |
Nov 04, 2014 | 58.19 | 58.36 | 57.37 | 57.90 | 20,437,972 | -0.85(-1.44%) |
Nov 03, 2014 | 58.80 | 58.97 | 58.54 | 58.75 | 11,515,660 | -0.20(-0.34%) |
Oct 31, 2014 | 58.97 | 58.97 | 58.34 | 58.95 | 13,509,814 | +0.86(+1.47%) |
Oct 30, 2014 | 57.56 | 58.26 | 57.47 | 58.10 | 7,076,520 | +0.36(+0.62%) |
Oct 29, 2014 | 57.44 | 57.81 | 57.30 | 57.74 | 7,184,312 | +0.24(+0.42%) |
Oct 28, 2014 | 57.21 | 57.53 | 57.06 | 57.50 | 8,422,466 | +0.55(+0.96%) |
Oct 27, 2014 | 56.96 | 57.07 | 57.07 | 56.95 | 6,347,395 | -0.12(-0.21%) |
Oct 24, 2014 | 56.63 | 57.08 | 56.25 | 57.07 | 8,308,347 | +0.65(+1.14%) |
Oct 23, 2014 | 56.32 | 56.62 | 56.12 | 56.42 | 12,984,405 | +0.63(+1.13%) |
Oct 22, 2014 | 56.32 | 56.39 | 55.75 | 55.79 | 9,492,436 | -0.52(-0.93%) |
Oct 21, 2014 | 55.51 | 56.40 | 55.44 | 56.31 | 11,631,313 | +1.30(+2.35%) |
Oct 20, 2014 | 54.10 | 55.04 | 54.06 | 55.02 | 8,645,578 | +0.63(+1.16%) |
Oct 17, 2014 | 54.10 | 54.73 | 53.72 | 54.39 | 11,279,358 | +0.97(+1.81%) |
Oct 16, 2014 | 52.44 | 53.60 | 52.08 | 53.42 | 15,977,055 | -0.05(-0.08%) |
Oct 15, 2014 | 53.39 | 54.54 | 52.76 | 53.46 | 19,820,886 | -0.50(-0.92%) |
Oct 14, 2014 | 53.88 | 54.59 | 53.56 | 53.96 | 13,967,745 | +0.86(+1.63%) |
Oct 13, 2014 | 53.45 | 54.44 | 52.75 | 53.10 | 14,312,611 | -0.38(-0.72%) |
Oct 10, 2014 | 55.21 | 55.52 | 53.46 | 53.48 | 23,115,068 | -2.15(-3.86%) |
Oct 09, 2014 | 56.48 | 56.54 | 55.53 | 55.63 | 13,203,681 | -0.83(-1.48%) |
Oct 08, 2014 | 55.15 | 56.65 | 54.98 | 56.46 | 13,132,541 | +1.26(+2.29%) |
Oct 07, 2014 | 55.74 | 55.89 | 55.18 | 55.20 | 10,976,170 | -0.91(-1.63%) |
Oct 06, 2014 | 56.32 | 56.32 | 55.80 | 56.11 | 8,279,855 | -0.10(-0.18%) |
Oct 03, 2014 | 55.48 | 56.47 | 55.47 | 56.21 | 10,625,118 | +0.90(+1.64%) |
Oct 02, 2014 | 55.67 | 55.67 | 54.94 | 55.31 | 9,973,690 | -0.17(-0.30%) |
Oct 01, 2014 | 56.05 | 56.17 | 55.45 | 55.48 | 12,117,491 | -0.67(-1.19%) |
Sep 30, 2014 | 56.10 | 56.38 | 55.65 | 56.14 | 11,845,600 | -0.04(-0.07%) |
Sep 29, 2014 | 56.04 | 56.38 | 55.69 | 56.18 | 8,830,480 | -0.18(-0.32%) |
Sep 26, 2014 | 56.01 | 56.41 | 55.69 | 56.36 | 9,077,752 | +0.19(+0.33%) |
Sep 25, 2014 | 57.09 | 57.15 | 56.11 | 56.17 | 9,936,860 | -1.07(-1.88%) |
Sep 24, 2014 | 56.81 | 57.25 | 56.63 | 57.25 | 8,120,617 | +0.31(+0.54%) |
Sep 23, 2014 | 57.24 | 57.50 | 56.93 | 56.94 | 11,704,558 | -0.35(-0.60%) |
Sep 22, 2014 | 56.69 | 57.32 | 56.53 | 57.29 | 13,914,241 | +0.57(+1.01%) |
Sep 19, 2014 | 57.82 | 57.82 | 56.61 | 56.72 | 20,503,452 | -0.68(-1.19%) |
Sep 18, 2014 | 57.00 | 57.41 | 56.94 | 57.40 | 9,688,610 | +0.46(+0.80%) |
Sep 17, 2014 | 56.81 | 57.20 | 56.53 | 56.94 | 9,618,103 | +0.09(+0.16%) |
Sep 16, 2014 | 56.38 | 57.04 | 56.24 | 56.85 | 10,015,117 | +0.47(+0.84%) |
Sep 15, 2014 | 56.69 | 56.75 | 56.31 | 56.38 | 8,839,407 | -0.19(-0.33%) |
Sep 12, 2014 | 56.92 | 56.96 | 56.48 | 56.57 | 11,065,903 | -0.59(-1.02%) |
Sep 11, 2014 | 56.75 | 57.16 | 56.47 | 57.15 | 9,187,248 | +0.14(+0.24%) |
Sep 10, 2014 | 56.92 | 57.26 | 56.89 | 57.02 | 8,687,502 | +0.07(+0.12%) |
Sep 09, 2014 | 56.99 | 57.15 | 56.70 | 56.95 | 8,351,751 | -0.05(-0.08%) |
Sep 08, 2014 | 56.69 | 57.25 | 56.69 | 56.99 | 8,371,981 | +0.07(+0.12%) |
Sep 05, 2014 | 56.32 | 56.96 | 56.23 | 56.93 | 11,282,934 | +0.53(+0.93%) |
Sep 04, 2014 | 56.48 | 56.73 | 56.03 | 56.40 | 11,202,719 | +0.17(+0.29%) |
Sep 03, 2014 | 56.67 | 56.84 | 56.18 | 56.23 | 13,039,322 | -0.13(-0.23%) |