Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.48 | 56.08 | 55.37 | 55.48 | 3,231,326 | +0.14(+0.25%) |
Nov 26, 2014 | 54.85 | 55.34 | 55.34 | 55.34 | 3,345,655 | +0.53(+0.97%) |
Nov 25, 2014 | 54.84 | 54.94 | 54.61 | 54.81 | 6,774,226 | +0.10(+0.18%) |
Nov 24, 2014 | 54.64 | 54.90 | 54.60 | 54.72 | 4,890,072 | +0.19(+0.35%) |
Nov 21, 2014 | 54.60 | 54.66 | 54.37 | 54.53 | 4,106,029 | +0.34(+0.62%) |
Nov 20, 2014 | 53.97 | 54.26 | 53.75 | 54.19 | 4,938,568 | +0.18(+0.33%) |
Nov 19, 2014 | 54.35 | 54.52 | 54.00 | 54.01 | 4,335,993 | -0.49(-0.90%) |
Nov 18, 2014 | 54.27 | 54.57 | 54.17 | 54.50 | 3,789,843 | +0.23(+0.43%) |
Nov 17, 2014 | 53.95 | 54.35 | 53.95 | 54.26 | 3,632,197 | +0.24(+0.45%) |
Nov 14, 2014 | 54.47 | 54.57 | 53.91 | 54.02 | 4,527,652 | -0.45(-0.82%) |
Nov 13, 2014 | 54.28 | 54.60 | 54.22 | 54.47 | 5,864,887 | +0.30(+0.55%) |
Nov 12, 2014 | 54.61 | 54.64 | 54.08 | 54.17 | 5,298,206 | -0.41(-0.76%) |
Nov 11, 2014 | 54.78 | 54.84 | 54.35 | 54.59 | 3,134,277 | -0.21(-0.39%) |
Nov 10, 2014 | 54.23 | 54.83 | 54.18 | 54.80 | 3,109,509 | +0.45(+0.82%) |
Nov 07, 2014 | 54.48 | 54.61 | 54.09 | 54.35 | 5,345,259 | -0.07(-0.13%) |
Nov 06, 2014 | 54.82 | 55.03 | 54.33 | 54.42 | 4,392,886 | -0.42(-0.77%) |
Nov 05, 2014 | 55.08 | 55.21 | 54.53 | 54.84 | 3,277,892 | -0.12(-0.21%) |
Nov 04, 2014 | 54.86 | 54.97 | 54.40 | 54.96 | 3,992,560 | +0.09(+0.16%) |
Nov 03, 2014 | 54.42 | 54.87 | 54.31 | 54.87 | 7,449,724 | +0.48(+0.87%) |
Oct 31, 2014 | 53.98 | 54.44 | 53.92 | 54.39 | 8,701,521 | +0.67(+1.26%) |
Oct 30, 2014 | 53.31 | 53.72 | 53.11 | 53.72 | 3,803,847 | +0.34(+0.63%) |
Oct 29, 2014 | 53.60 | 53.63 | 52.92 | 53.38 | 5,303,660 | -0.30(-0.56%) |
Oct 28, 2014 | 53.30 | 53.69 | 53.24 | 53.69 | 3,684,670 | +0.23(+0.44%) |
Oct 27, 2014 | 53.03 | 53.47 | 53.06 | 53.45 | 4,707,772 | +0.39(+0.74%) |
Oct 24, 2014 | 53.14 | 53.33 | 52.76 | 53.06 | 4,889,839 | -0.04(-0.08%) |
Oct 23, 2014 | 53.00 | 53.22 | 52.73 | 53.10 | 6,732,497 | +0.41(+0.77%) |
Oct 22, 2014 | 52.71 | 53.04 | 52.60 | 52.69 | 5,351,385 | +0.01(+0.03%) |
Oct 21, 2014 | 52.37 | 52.71 | 52.07 | 52.68 | 5,214,121 | +0.48(+0.91%) |
Oct 20, 2014 | 51.51 | 52.22 | 51.43 | 52.20 | 5,137,786 | +0.78(+1.53%) |
Oct 17, 2014 | 51.76 | 51.83 | 50.99 | 51.42 | 5,217,535 | +0.06(+0.12%) |
Oct 16, 2014 | 50.61 | 51.50 | 50.61 | 51.36 | 6,360,655 | +0.08(+0.16%) |
Oct 15, 2014 | 51.47 | 51.69 | 50.81 | 51.27 | 8,855,936 | -0.20(-0.39%) |
Oct 14, 2014 | 50.87 | 51.83 | 50.80 | 51.47 | 7,020,520 | +0.82(+1.62%) |
Oct 13, 2014 | 50.82 | 51.17 | 50.61 | 50.66 | 6,276,710 | +0.05(+0.10%) |
Oct 10, 2014 | 50.63 | 51.23 | 50.59 | 50.61 | 7,052,558 | +0.05(+0.10%) |
Oct 09, 2014 | 50.51 | 51.16 | 50.48 | 50.56 | 6,988,967 | +0.00(+0.00%) |
Oct 08, 2014 | 49.61 | 50.59 | 49.57 | 50.56 | 7,192,183 | +1.07(+2.17%) |
Oct 07, 2014 | 49.78 | 50.02 | 49.48 | 49.48 | 3,936,838 | -0.39(-0.79%) |
Oct 06, 2014 | 49.88 | 50.16 | 49.75 | 49.88 | 4,174,162 | +0.13(+0.26%) |
Oct 03, 2014 | 49.64 | 49.87 | 49.35 | 49.75 | 4,847,890 | +0.31(+0.63%) |
Oct 02, 2014 | 49.48 | 49.77 | 49.11 | 49.44 | 5,859,559 | -0.08(-0.17%) |
Oct 01, 2014 | 49.31 | 49.85 | 49.31 | 49.52 | 8,719,451 | +0.04(+0.08%) |
Sep 30, 2014 | 49.75 | 49.86 | 49.36 | 49.48 | 6,854,848 | -0.25(-0.50%) |
Sep 29, 2014 | 49.50 | 49.76 | 49.22 | 49.73 | 5,516,265 | -0.07(-0.14%) |
Sep 26, 2014 | 49.06 | 49.84 | 48.98 | 49.79 | 5,797,661 | +0.66(+1.35%) |
Sep 25, 2014 | 49.38 | 49.45 | 48.95 | 49.13 | 7,478,787 | -0.22(-0.45%) |
Sep 24, 2014 | 49.48 | 49.95 | 49.26 | 49.35 | 6,475,676 | -0.13(-0.27%) |
Sep 23, 2014 | 49.83 | 50.05 | 49.47 | 49.49 | 7,927,182 | -0.36(-0.73%) |
Sep 22, 2014 | 50.18 | 50.22 | 49.85 | 49.85 | 3,680,426 | -0.40(-0.79%) |
Sep 19, 2014 | 50.18 | 50.46 | 50.07 | 50.24 | 5,079,209 | +0.06(+0.12%) |
Sep 18, 2014 | 50.69 | 50.76 | 50.15 | 50.18 | 4,867,508 | -0.44(-0.88%) |
Sep 17, 2014 | 50.80 | 51.07 | 50.55 | 50.63 | 4,895,581 | -0.01(-0.03%) |
Sep 16, 2014 | 50.17 | 50.79 | 50.15 | 50.64 | 5,666,333 | +0.49(+0.98%) |
Sep 15, 2014 | 50.37 | 50.62 | 49.97 | 50.15 | 5,908,737 | -0.25(-0.49%) |
Sep 12, 2014 | 51.75 | 51.76 | 50.11 | 50.39 | 8,301,983 | -1.60(-3.07%) |
Sep 11, 2014 | 51.89 | 52.15 | 51.75 | 51.99 | 4,628,660 | +0.04(+0.08%) |
Sep 10, 2014 | 52.71 | 52.71 | 51.91 | 51.95 | 4,938,297 | -0.83(-1.58%) |
Sep 09, 2014 | 53.11 | 53.11 | 52.69 | 52.78 | 3,502,464 | -0.33(-0.62%) |
Sep 08, 2014 | 53.12 | 53.27 | 52.95 | 53.11 | 5,089,299 | -0.05(-0.10%) |
Sep 05, 2014 | 52.69 | 53.18 | 52.62 | 53.16 | 3,349,983 | +0.56(+1.06%) |
Sep 04, 2014 | 52.80 | 52.95 | 52.44 | 52.60 | 2,979,008 | -0.20(-0.37%) |
Sep 03, 2014 | 52.77 | 52.87 | 52.61 | 52.80 | 3,303,659 | +0.14(+0.26%) |