Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 54.78 | 55.15 | 54.45 | 55.08 | 7,700,754 | +0.48(+0.89%) |
Nov 26, 2014 | 54.14 | 54.59 | 54.59 | 54.59 | 9,261,496 | +0.31(+0.57%) |
Nov 25, 2014 | 53.88 | 54.29 | 53.79 | 54.28 | 16,625,102 | +0.43(+0.80%) |
Nov 24, 2014 | 53.85 | 54.03 | 53.46 | 53.85 | 11,028,319 | +0.17(+0.31%) |
Nov 21, 2014 | 53.40 | 53.94 | 53.10 | 53.68 | 20,165,340 | +0.57(+1.07%) |
Nov 20, 2014 | 52.66 | 53.21 | 52.28 | 53.11 | 16,016,616 | +0.18(+0.34%) |
Nov 19, 2014 | 53.77 | 53.96 | 52.85 | 52.93 | 14,796,549 | -1.16(-2.14%) |
Nov 18, 2014 | 52.76 | 54.12 | 52.76 | 54.09 | 14,614,598 | +1.21(+2.29%) |
Nov 17, 2014 | 53.04 | 53.21 | 52.72 | 52.88 | 9,786,158 | -0.34(-0.63%) |
Nov 14, 2014 | 53.34 | 53.49 | 52.99 | 53.22 | 9,925,175 | +0.15(+0.28%) |
Nov 13, 2014 | 52.73 | 53.20 | 52.72 | 53.07 | 13,089,815 | +0.27(+0.51%) |
Nov 12, 2014 | 52.29 | 52.92 | 52.04 | 52.80 | 12,595,433 | +0.49(+0.93%) |
Nov 11, 2014 | 52.36 | 52.46 | 51.85 | 52.31 | 13,370,623 | +0.21(+0.40%) |
Nov 10, 2014 | 51.76 | 52.60 | 51.44 | 52.10 | 19,163,258 | +0.08(+0.14%) |
Nov 07, 2014 | 53.10 | 53.10 | 51.92 | 52.02 | 33,212,296 | -0.99(-1.87%) |
Nov 06, 2014 | 53.35 | 53.38 | 50.83 | 53.01 | 94,407,200 | -4.97(-8.58%) |
Nov 05, 2014 | 58.18 | 58.19 | 57.40 | 57.99 | 18,349,978 | +0.07(+0.12%) |
Nov 04, 2014 | 58.20 | 58.38 | 57.39 | 57.92 | 20,432,390 | -0.85(-1.44%) |
Nov 03, 2014 | 58.82 | 58.98 | 58.56 | 58.77 | 11,512,515 | -0.20(-0.34%) |
Oct 31, 2014 | 58.98 | 58.98 | 58.35 | 58.97 | 13,506,124 | +0.86(+1.47%) |
Oct 30, 2014 | 57.57 | 58.28 | 57.48 | 58.11 | 7,074,587 | +0.36(+0.62%) |
Oct 29, 2014 | 57.46 | 57.83 | 57.32 | 57.75 | 7,182,350 | +0.24(+0.42%) |
Oct 28, 2014 | 57.23 | 57.55 | 57.08 | 57.51 | 8,420,166 | +0.55(+0.96%) |
Oct 27, 2014 | 56.98 | 57.08 | 57.08 | 56.96 | 6,345,662 | -0.12(-0.21%) |
Oct 24, 2014 | 56.65 | 57.09 | 56.27 | 57.08 | 8,306,077 | +0.65(+1.14%) |
Oct 23, 2014 | 56.33 | 56.63 | 56.14 | 56.44 | 12,980,858 | +0.63(+1.13%) |
Oct 22, 2014 | 56.34 | 56.41 | 55.77 | 55.81 | 9,489,843 | -0.52(-0.93%) |
Oct 21, 2014 | 55.53 | 56.42 | 55.45 | 56.33 | 11,628,136 | +1.30(+2.35%) |
Oct 20, 2014 | 54.12 | 55.06 | 54.08 | 55.03 | 8,643,216 | +0.63(+1.16%) |
Oct 17, 2014 | 54.12 | 54.74 | 53.73 | 54.40 | 11,276,277 | +0.97(+1.81%) |
Oct 16, 2014 | 52.46 | 53.62 | 52.10 | 53.43 | 15,972,691 | -0.04(-0.08%) |
Oct 15, 2014 | 53.40 | 54.55 | 52.78 | 53.48 | 19,815,472 | -0.50(-0.92%) |
Oct 14, 2014 | 53.89 | 54.61 | 53.58 | 53.97 | 13,963,930 | +0.86(+1.63%) |
Oct 13, 2014 | 53.46 | 54.45 | 52.77 | 53.11 | 14,308,701 | -0.38(-0.72%) |
Oct 10, 2014 | 55.22 | 55.54 | 53.48 | 53.49 | 23,108,754 | -2.15(-3.86%) |
Oct 09, 2014 | 56.50 | 56.56 | 55.54 | 55.64 | 13,200,074 | -0.83(-1.48%) |
Oct 08, 2014 | 55.16 | 56.66 | 55.00 | 56.48 | 13,128,954 | +1.26(+2.29%) |
Oct 07, 2014 | 55.75 | 55.90 | 55.19 | 55.21 | 10,973,172 | -0.91(-1.63%) |
Oct 06, 2014 | 56.33 | 56.33 | 55.81 | 56.13 | 8,277,594 | -0.10(-0.18%) |
Oct 03, 2014 | 55.49 | 56.48 | 55.48 | 56.23 | 10,622,216 | +0.91(+1.64%) |
Oct 02, 2014 | 55.69 | 55.69 | 54.95 | 55.32 | 9,970,966 | -0.17(-0.30%) |
Oct 01, 2014 | 56.06 | 56.19 | 55.46 | 55.49 | 12,114,181 | -0.67(-1.19%) |
Sep 30, 2014 | 56.12 | 56.40 | 55.66 | 56.16 | 11,842,364 | -0.04(-0.07%) |
Sep 29, 2014 | 56.05 | 56.39 | 55.70 | 56.20 | 8,828,068 | -0.18(-0.32%) |
Sep 26, 2014 | 56.02 | 56.43 | 55.71 | 56.38 | 9,075,273 | +0.19(+0.33%) |
Sep 25, 2014 | 57.11 | 57.17 | 56.12 | 56.19 | 9,934,146 | -1.07(-1.88%) |
Sep 24, 2014 | 56.82 | 57.26 | 56.65 | 57.26 | 8,118,398 | +0.31(+0.54%) |
Sep 23, 2014 | 57.26 | 57.51 | 56.95 | 56.96 | 11,701,361 | -0.35(-0.60%) |
Sep 22, 2014 | 56.70 | 57.34 | 56.54 | 57.30 | 13,910,440 | +0.57(+1.01%) |
Sep 19, 2014 | 57.83 | 57.83 | 56.63 | 56.73 | 20,497,852 | -0.68(-1.19%) |
Sep 18, 2014 | 57.02 | 57.42 | 56.96 | 57.41 | 9,685,964 | +0.46(+0.80%) |
Sep 17, 2014 | 56.83 | 57.21 | 56.54 | 56.96 | 9,615,476 | +0.09(+0.16%) |
Sep 16, 2014 | 56.39 | 57.06 | 56.26 | 56.87 | 10,012,381 | +0.47(+0.84%) |
Sep 15, 2014 | 56.71 | 56.77 | 56.33 | 56.39 | 8,836,993 | -0.19(-0.33%) |
Sep 12, 2014 | 56.93 | 56.97 | 56.49 | 56.58 | 11,062,880 | -0.59(-1.02%) |
Sep 11, 2014 | 56.77 | 57.17 | 56.48 | 57.17 | 9,184,738 | +0.14(+0.24%) |
Sep 10, 2014 | 56.93 | 57.27 | 56.90 | 57.03 | 8,685,129 | +0.07(+0.12%) |
Sep 09, 2014 | 57.01 | 57.17 | 56.72 | 56.96 | 8,349,469 | -0.04(-0.08%) |
Sep 08, 2014 | 56.70 | 57.27 | 56.70 | 57.01 | 8,369,694 | +0.07(+0.12%) |
Sep 05, 2014 | 56.33 | 56.97 | 56.25 | 56.94 | 11,279,852 | +0.53(+0.93%) |
Sep 04, 2014 | 56.50 | 56.75 | 56.05 | 56.42 | 11,199,659 | +0.17(+0.29%) |
Sep 03, 2014 | 56.69 | 56.86 | 56.20 | 56.25 | 13,035,760 | -0.13(-0.23%) |