Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 60.06 | 60.98 | 59.93 | 60.23 | 2,574,416 | +0.75(+1.26%) |
Nov 26, 2014 | 59.28 | 59.48 | 59.48 | 59.48 | 2,748,371 | +0.48(+0.81%) |
Nov 25, 2014 | 60.45 | 60.45 | 59.00 | 59.00 | 7,786,572 | -1.24(-2.05%) |
Nov 24, 2014 | 61.13 | 61.13 | 60.13 | 60.24 | 3,198,049 | -0.63(-1.04%) |
Nov 21, 2014 | 60.78 | 61.32 | 60.40 | 60.87 | 4,312,553 | +0.81(+1.35%) |
Nov 20, 2014 | 59.93 | 60.76 | 59.65 | 60.06 | 6,285,487 | +0.41(+0.68%) |
Nov 19, 2014 | 58.47 | 59.82 | 56.51 | 59.65 | 16,431,613 | -0.06(-0.11%) |
Nov 18, 2014 | 58.80 | 59.75 | 58.67 | 59.71 | 3,963,888 | +0.79(+1.33%) |
Nov 17, 2014 | 58.34 | 59.03 | 58.30 | 58.93 | 5,347,962 | +0.59(+1.01%) |
Nov 14, 2014 | 58.68 | 58.87 | 58.11 | 58.34 | 2,462,196 | -0.17(-0.29%) |
Nov 13, 2014 | 58.93 | 59.05 | 58.33 | 58.51 | 2,309,674 | -0.05(-0.09%) |
Nov 12, 2014 | 59.05 | 59.12 | 57.99 | 58.57 | 3,498,704 | -0.58(-0.98%) |
Nov 11, 2014 | 58.21 | 59.21 | 58.06 | 59.15 | 6,097,920 | +0.97(+1.68%) |
Nov 10, 2014 | 58.00 | 58.81 | 57.97 | 58.17 | 2,752,362 | +0.05(+0.08%) |
Nov 07, 2014 | 57.65 | 58.31 | 57.45 | 58.13 | 3,683,021 | +0.36(+0.62%) |
Nov 06, 2014 | 57.32 | 57.94 | 57.06 | 57.76 | 2,351,075 | +0.62(+1.09%) |
Nov 05, 2014 | 57.98 | 58.12 | 57.08 | 57.14 | 1,861,184 | -0.61(-1.06%) |
Nov 04, 2014 | 56.72 | 57.85 | 56.72 | 57.76 | 4,667,832 | +0.81(+1.43%) |
Nov 03, 2014 | 56.74 | 57.12 | 56.40 | 56.94 | 2,937,439 | +0.39(+0.69%) |
Oct 31, 2014 | 56.95 | 57.23 | 56.32 | 56.55 | 2,176,327 | +0.20(+0.35%) |
Oct 30, 2014 | 55.86 | 56.63 | 55.79 | 56.36 | 2,093,545 | +0.43(+0.77%) |
Oct 29, 2014 | 56.46 | 56.63 | 55.59 | 55.92 | 2,405,613 | -0.63(-1.12%) |
Oct 28, 2014 | 56.30 | 56.55 | 55.75 | 56.55 | 2,004,321 | +0.51(+0.90%) |
Oct 27, 2014 | 56.30 | 56.35 | 56.18 | 56.05 | 2,268,982 | -0.13(-0.23%) |
Oct 24, 2014 | 56.05 | 56.24 | 55.51 | 56.18 | 2,867,288 | -0.01(-0.02%) |
Oct 23, 2014 | 55.67 | 56.28 | 55.56 | 56.19 | 2,063,334 | +0.99(+1.80%) |
Oct 22, 2014 | 56.21 | 56.29 | 55.16 | 55.19 | 3,598,844 | -0.93(-1.66%) |
Oct 21, 2014 | 55.77 | 56.36 | 55.61 | 56.12 | 4,914,630 | +0.60(+1.09%) |
Oct 20, 2014 | 54.16 | 55.63 | 54.15 | 55.52 | 6,905,253 | +1.42(+2.62%) |
Oct 17, 2014 | 53.65 | 54.80 | 53.32 | 54.10 | 6,284,110 | +1.06(+2.01%) |
Oct 16, 2014 | 52.32 | 53.53 | 51.98 | 53.04 | 5,452,572 | +0.08(+0.15%) |
Oct 15, 2014 | 52.03 | 54.01 | 51.52 | 52.95 | 9,652,039 | +0.15(+0.29%) |
Oct 14, 2014 | 53.01 | 53.46 | 52.61 | 52.80 | 5,963,837 | +0.04(+0.07%) |
Oct 13, 2014 | 54.06 | 54.14 | 52.71 | 52.76 | 4,995,094 | -1.33(-2.45%) |
Oct 10, 2014 | 54.87 | 55.33 | 54.06 | 54.09 | 3,854,451 | -0.62(-1.14%) |
Oct 09, 2014 | 55.50 | 55.59 | 54.50 | 54.71 | 3,891,107 | -0.88(-1.59%) |
Oct 08, 2014 | 55.23 | 55.76 | 55.06 | 55.60 | 4,329,066 | +0.51(+0.92%) |
Oct 07, 2014 | 55.59 | 55.59 | 55.06 | 55.09 | 1,815,548 | -0.70(-1.26%) |
Oct 06, 2014 | 56.45 | 56.46 | 55.71 | 55.80 | 2,872,151 | -0.52(-0.93%) |
Oct 03, 2014 | 55.54 | 56.43 | 55.31 | 56.32 | 2,927,035 | +1.22(+2.21%) |
Oct 02, 2014 | 54.05 | 55.15 | 54.05 | 55.10 | 4,445,749 | +0.70(+1.29%) |
Oct 01, 2014 | 55.26 | 55.28 | 54.10 | 54.40 | 5,400,868 | -0.75(-1.36%) |
Sep 30, 2014 | 55.16 | 55.44 | 54.85 | 55.15 | 3,607,693 | -0.20(-0.36%) |
Sep 29, 2014 | 55.21 | 55.97 | 55.18 | 55.35 | 1,477,918 | -0.14(-0.26%) |
Sep 26, 2014 | 55.45 | 55.81 | 55.23 | 55.49 | 2,455,470 | +0.26(+0.47%) |
Sep 25, 2014 | 56.03 | 56.19 | 55.23 | 55.23 | 2,147,342 | -0.97(-1.73%) |
Sep 24, 2014 | 55.82 | 56.41 | 55.80 | 56.20 | 2,036,140 | +0.28(+0.50%) |
Sep 23, 2014 | 55.83 | 56.34 | 55.52 | 55.92 | 3,716,640 | +0.00(+0.00%) |
Sep 22, 2014 | 56.69 | 56.78 | 55.81 | 55.92 | 4,554,926 | -1.02(-1.79%) |
Sep 19, 2014 | 57.15 | 57.27 | 56.55 | 56.94 | 5,034,199 | +0.09(+0.16%) |
Sep 18, 2014 | 57.46 | 57.53 | 56.26 | 56.85 | 6,497,971 | -0.54(-0.94%) |
Sep 17, 2014 | 57.57 | 57.83 | 57.35 | 57.39 | 3,314,030 | -0.23(-0.41%) |
Sep 16, 2014 | 57.25 | 57.69 | 57.18 | 57.63 | 4,937,032 | +0.35(+0.61%) |
Sep 15, 2014 | 57.69 | 57.76 | 57.27 | 57.28 | 2,867,797 | -0.42(-0.72%) |
Sep 12, 2014 | 57.80 | 57.84 | 57.48 | 57.69 | 4,415,584 | +0.14(+0.25%) |
Sep 11, 2014 | 57.34 | 57.66 | 57.27 | 57.55 | 2,576,832 | +0.06(+0.11%) |
Sep 10, 2014 | 57.38 | 57.67 | 57.10 | 57.48 | 4,203,480 | +0.25(+0.44%) |
Sep 09, 2014 | 57.09 | 57.82 | 56.83 | 57.23 | 6,088,305 | +0.03(+0.05%) |
Sep 08, 2014 | 56.89 | 58.42 | 56.49 | 57.20 | 5,403,807 | +0.34(+0.60%) |
Sep 05, 2014 | 57.08 | 57.12 | 56.23 | 56.86 | 14,520,772 | -1.33(-2.28%) |
Sep 04, 2014 | 57.86 | 58.19 | 57.85 | 58.19 | 6,258,780 | +0.00(+0.00%) |
Sep 03, 2014 | 58.10 | 58.28 | 57.83 | 58.19 | 2,498,509 | +0.11(+0.19%) |