Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.01 | 55.38 | 54.67 | 55.30 | 7,669,324 | +0.49(+0.89%) |
Nov 26, 2014 | 54.36 | 54.82 | 54.82 | 54.82 | 9,223,695 | +0.31(+0.57%) |
Nov 25, 2014 | 54.10 | 54.51 | 54.01 | 54.50 | 16,557,248 | +0.43(+0.80%) |
Nov 24, 2014 | 54.07 | 54.26 | 53.68 | 54.07 | 10,983,307 | +0.17(+0.31%) |
Nov 21, 2014 | 53.62 | 54.17 | 53.31 | 53.90 | 20,083,036 | +0.57(+1.07%) |
Nov 20, 2014 | 52.88 | 53.43 | 52.49 | 53.33 | 15,951,245 | +0.18(+0.34%) |
Nov 19, 2014 | 53.99 | 54.18 | 53.06 | 53.15 | 14,736,157 | -1.16(-2.14%) |
Nov 18, 2014 | 52.97 | 54.35 | 52.97 | 54.31 | 14,554,949 | +1.21(+2.29%) |
Nov 17, 2014 | 53.26 | 53.43 | 52.93 | 53.09 | 9,746,216 | -0.34(-0.63%) |
Nov 14, 2014 | 53.55 | 53.71 | 53.21 | 53.43 | 9,884,666 | +0.15(+0.28%) |
Nov 13, 2014 | 52.95 | 53.42 | 52.94 | 53.28 | 13,036,390 | +0.27(+0.51%) |
Nov 12, 2014 | 52.51 | 53.13 | 52.25 | 53.01 | 12,544,025 | +0.49(+0.93%) |
Nov 11, 2014 | 52.57 | 52.68 | 52.06 | 52.52 | 13,316,052 | +0.21(+0.40%) |
Nov 10, 2014 | 51.97 | 52.82 | 51.65 | 52.31 | 19,085,044 | +0.08(+0.14%) |
Nov 07, 2014 | 53.32 | 53.32 | 52.14 | 52.23 | 33,076,740 | -1.00(-1.87%) |
Nov 06, 2014 | 53.57 | 53.60 | 51.04 | 53.23 | 94,021,880 | -4.99(-8.58%) |
Nov 05, 2014 | 58.42 | 58.43 | 57.63 | 58.22 | 18,275,082 | +0.07(+0.12%) |
Nov 04, 2014 | 58.44 | 58.62 | 57.62 | 58.15 | 20,348,996 | -0.85(-1.44%) |
Nov 03, 2014 | 59.06 | 59.23 | 58.80 | 59.01 | 11,465,527 | -0.20(-0.34%) |
Oct 31, 2014 | 59.23 | 59.23 | 58.59 | 59.21 | 13,450,999 | +0.86(+1.47%) |
Oct 30, 2014 | 57.81 | 58.52 | 57.72 | 58.35 | 7,045,712 | +0.36(+0.62%) |
Oct 29, 2014 | 57.69 | 58.06 | 57.55 | 57.99 | 7,153,035 | +0.24(+0.42%) |
Oct 28, 2014 | 57.46 | 57.79 | 57.31 | 57.75 | 8,385,799 | +0.55(+0.96%) |
Oct 27, 2014 | 57.21 | 57.32 | 57.32 | 57.20 | 6,319,762 | -0.12(-0.21%) |
Oct 24, 2014 | 56.88 | 57.33 | 56.50 | 57.32 | 8,272,176 | +0.65(+1.14%) |
Oct 23, 2014 | 56.56 | 56.87 | 56.37 | 56.67 | 12,927,877 | +0.63(+1.13%) |
Oct 22, 2014 | 56.57 | 56.64 | 56.00 | 56.04 | 9,451,111 | -0.52(-0.93%) |
Oct 21, 2014 | 55.76 | 56.65 | 55.68 | 56.56 | 11,580,676 | +1.30(+2.35%) |
Oct 20, 2014 | 54.34 | 55.28 | 54.30 | 55.26 | 8,607,939 | +0.63(+1.16%) |
Oct 17, 2014 | 54.34 | 54.96 | 53.95 | 54.63 | 11,230,253 | +0.97(+1.81%) |
Oct 16, 2014 | 52.67 | 53.84 | 52.31 | 53.65 | 15,907,499 | -0.05(-0.08%) |
Oct 15, 2014 | 53.62 | 54.78 | 52.99 | 53.70 | 19,734,596 | -0.50(-0.92%) |
Oct 14, 2014 | 54.11 | 54.83 | 53.80 | 54.20 | 13,906,936 | +0.87(+1.63%) |
Oct 13, 2014 | 53.68 | 54.68 | 52.98 | 53.33 | 14,250,301 | -0.38(-0.72%) |
Oct 10, 2014 | 55.45 | 55.76 | 53.70 | 53.71 | 23,014,438 | -2.16(-3.86%) |
Oct 09, 2014 | 56.73 | 56.79 | 55.77 | 55.87 | 13,146,199 | -0.84(-1.48%) |
Oct 08, 2014 | 55.39 | 56.90 | 55.22 | 56.71 | 13,075,368 | +1.27(+2.29%) |
Oct 07, 2014 | 55.98 | 56.13 | 55.42 | 55.44 | 10,928,386 | -0.92(-1.63%) |
Oct 06, 2014 | 56.56 | 56.56 | 56.04 | 56.36 | 8,243,809 | -0.10(-0.18%) |
Oct 03, 2014 | 55.72 | 56.71 | 55.71 | 56.46 | 10,578,862 | +0.91(+1.64%) |
Oct 02, 2014 | 55.91 | 55.91 | 55.18 | 55.55 | 9,930,270 | -0.17(-0.30%) |
Oct 01, 2014 | 56.29 | 56.42 | 55.69 | 55.72 | 12,064,737 | -0.67(-1.19%) |
Sep 30, 2014 | 56.35 | 56.63 | 55.89 | 56.39 | 11,794,030 | -0.04(-0.07%) |
Sep 29, 2014 | 56.28 | 56.62 | 55.93 | 56.43 | 8,792,037 | -0.18(-0.32%) |
Sep 26, 2014 | 56.25 | 56.66 | 55.94 | 56.61 | 9,038,232 | +0.19(+0.33%) |
Sep 25, 2014 | 57.34 | 57.40 | 56.35 | 56.42 | 9,893,600 | -1.08(-1.88%) |
Sep 24, 2014 | 57.05 | 57.50 | 56.88 | 57.50 | 8,085,264 | +0.31(+0.54%) |
Sep 23, 2014 | 57.49 | 57.75 | 57.18 | 57.19 | 11,653,603 | -0.35(-0.60%) |
Sep 22, 2014 | 56.93 | 57.57 | 56.77 | 57.54 | 13,853,665 | +0.57(+1.01%) |
Sep 19, 2014 | 58.07 | 58.07 | 56.86 | 56.96 | 20,414,190 | -0.69(-1.19%) |
Sep 18, 2014 | 57.25 | 57.66 | 57.19 | 57.65 | 9,646,431 | +0.46(+0.80%) |
Sep 17, 2014 | 57.06 | 57.45 | 56.77 | 57.19 | 9,576,230 | +0.09(+0.16%) |
Sep 16, 2014 | 56.62 | 57.29 | 56.49 | 57.10 | 9,971,516 | +0.48(+0.84%) |
Sep 15, 2014 | 56.94 | 57.00 | 56.56 | 56.62 | 8,800,925 | -0.19(-0.33%) |
Sep 12, 2014 | 57.17 | 57.20 | 56.72 | 56.81 | 11,017,727 | -0.59(-1.02%) |
Sep 11, 2014 | 57.00 | 57.41 | 56.71 | 57.40 | 9,147,251 | +0.14(+0.24%) |
Sep 10, 2014 | 57.17 | 57.51 | 57.14 | 57.27 | 8,649,681 | +0.07(+0.12%) |
Sep 09, 2014 | 57.24 | 57.40 | 56.95 | 57.20 | 8,315,391 | -0.05(-0.08%) |
Sep 08, 2014 | 56.93 | 57.50 | 56.93 | 57.24 | 8,335,534 | +0.07(+0.12%) |
Sep 05, 2014 | 56.56 | 57.20 | 56.48 | 57.17 | 11,233,813 | +0.53(+0.93%) |
Sep 04, 2014 | 56.73 | 56.98 | 56.28 | 56.65 | 11,153,948 | +0.17(+0.29%) |
Sep 03, 2014 | 56.92 | 57.09 | 56.43 | 56.48 | 12,982,555 | -0.13(-0.23%) |