Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 60.00 | 60.15 | 59.62 | 59.77 | 563,909 | +0.26(+0.43%) |
Nov 26, 2014 | 59.65 | 59.51 | 59.51 | 59.51 | 1,106,660 | -0.10(-0.17%) |
Nov 25, 2014 | 59.59 | 60.15 | 59.47 | 59.61 | 1,231,967 | -0.02(-0.04%) |
Nov 24, 2014 | 59.61 | 59.69 | 59.31 | 59.63 | 1,056,225 | +0.31(+0.52%) |
Nov 21, 2014 | 59.43 | 59.55 | 59.06 | 59.32 | 1,615,894 | +0.59(+1.00%) |
Nov 20, 2014 | 58.36 | 58.94 | 58.24 | 58.74 | 997,607 | +0.01(+0.01%) |
Nov 19, 2014 | 58.77 | 58.88 | 58.23 | 58.73 | 1,075,128 | +0.00(+0.00%) |
Nov 18, 2014 | 58.61 | 59.04 | 58.61 | 58.73 | 1,292,392 | +0.13(+0.21%) |
Nov 17, 2014 | 58.74 | 58.80 | 58.39 | 58.60 | 1,291,876 | -0.20(-0.33%) |
Nov 14, 2014 | 59.24 | 59.30 | 58.66 | 58.80 | 1,047,263 | -0.39(-0.67%) |
Nov 13, 2014 | 59.30 | 59.46 | 58.79 | 59.19 | 1,374,245 | -0.03(-0.05%) |
Nov 12, 2014 | 59.40 | 59.51 | 58.99 | 59.22 | 2,180,410 | -0.33(-0.55%) |
Nov 11, 2014 | 59.36 | 59.61 | 59.17 | 59.55 | 1,284,298 | +0.12(+0.20%) |
Nov 10, 2014 | 59.71 | 59.90 | 59.07 | 59.43 | 2,150,960 | -0.16(-0.28%) |
Nov 07, 2014 | 58.80 | 59.77 | 58.61 | 59.59 | 2,357,252 | +0.56(+0.95%) |
Nov 06, 2014 | 58.46 | 59.09 | 58.43 | 59.04 | 5,958,031 | -0.47(-0.78%) |
Nov 05, 2014 | 59.26 | 59.67 | 59.03 | 59.50 | 1,947,972 | +0.14(+0.24%) |
Nov 04, 2014 | 58.71 | 59.43 | 58.59 | 59.36 | 1,758,682 | +0.52(+0.88%) |
Nov 03, 2014 | 58.50 | 59.24 | 58.36 | 58.84 | 2,024,711 | +0.06(+0.11%) |
Oct 31, 2014 | 58.81 | 58.85 | 58.26 | 58.78 | 2,230,806 | +0.88(+1.52%) |
Oct 30, 2014 | 57.24 | 58.25 | 57.01 | 57.90 | 1,944,697 | +0.56(+0.97%) |
Oct 29, 2014 | 57.25 | 57.28 | 56.83 | 57.34 | 2,019,427 | +0.19(+0.33%) |
Oct 28, 2014 | 56.13 | 57.18 | 56.04 | 57.15 | 2,431,383 | +1.20(+2.15%) |
Oct 27, 2014 | 55.72 | 55.74 | 55.74 | 55.95 | 1,585,555 | +0.21(+0.39%) |
Oct 24, 2014 | 55.56 | 55.82 | 55.29 | 55.74 | 1,383,602 | +0.37(+0.67%) |
Oct 23, 2014 | 56.06 | 56.06 | 54.72 | 55.36 | 3,261,147 | +0.24(+0.43%) |
Oct 22, 2014 | 55.84 | 55.96 | 55.06 | 55.13 | 3,069,026 | -0.50(-0.90%) |
Oct 21, 2014 | 55.13 | 55.74 | 54.91 | 55.63 | 2,477,705 | +1.05(+1.92%) |
Oct 20, 2014 | 54.41 | 54.61 | 54.10 | 54.58 | 1,625,996 | -0.11(-0.21%) |
Oct 17, 2014 | 54.55 | 55.35 | 54.20 | 54.70 | 2,806,218 | +0.69(+1.27%) |
Oct 16, 2014 | 52.59 | 54.42 | 52.21 | 54.01 | 2,935,908 | +0.67(+1.26%) |
Oct 15, 2014 | 52.33 | 53.71 | 51.40 | 53.34 | 3,572,931 | +0.19(+0.35%) |
Oct 14, 2014 | 53.12 | 53.68 | 52.95 | 53.15 | 2,451,487 | +0.21(+0.39%) |
Oct 13, 2014 | 53.86 | 54.37 | 52.92 | 52.94 | 2,591,200 | -1.01(-1.87%) |
Oct 10, 2014 | 54.30 | 54.84 | 53.94 | 53.95 | 3,691,538 | -0.44(-0.82%) |
Oct 09, 2014 | 55.36 | 55.56 | 54.35 | 54.40 | 3,599,740 | -1.13(-2.04%) |
Oct 08, 2014 | 54.65 | 55.60 | 54.11 | 55.53 | 2,329,819 | +0.83(+1.52%) |
Oct 07, 2014 | 55.50 | 55.93 | 54.69 | 54.70 | 1,891,776 | -1.25(-2.24%) |
Oct 06, 2014 | 56.06 | 56.20 | 55.61 | 55.95 | 1,219,030 | +0.18(+0.33%) |
Oct 03, 2014 | 55.84 | 56.26 | 55.65 | 55.77 | 1,502,136 | +0.32(+0.57%) |
Oct 02, 2014 | 55.00 | 55.69 | 54.75 | 55.45 | 2,000,941 | +0.26(+0.47%) |
Oct 01, 2014 | 56.21 | 56.36 | 55.00 | 55.19 | 2,353,532 | -0.95(-1.68%) |
Sep 30, 2014 | 56.40 | 56.49 | 55.89 | 56.14 | 1,878,915 | -0.09(-0.15%) |
Sep 29, 2014 | 56.26 | 56.34 | 55.79 | 56.22 | 1,954,577 | -0.49(-0.86%) |
Sep 26, 2014 | 56.33 | 56.92 | 56.23 | 56.71 | 1,758,627 | +0.34(+0.61%) |
Sep 25, 2014 | 56.99 | 57.05 | 56.22 | 56.37 | 3,414,546 | -0.69(-1.22%) |
Sep 24, 2014 | 56.82 | 57.10 | 56.58 | 57.06 | 2,332,704 | +0.47(+0.82%) |
Sep 23, 2014 | 56.63 | 57.03 | 56.52 | 56.59 | 2,092,774 | -0.11(-0.19%) |
Sep 22, 2014 | 57.33 | 57.34 | 56.69 | 56.70 | 1,825,200 | -0.63(-1.10%) |
Sep 19, 2014 | 57.64 | 57.81 | 56.92 | 57.33 | 2,077,710 | -0.10(-0.17%) |
Sep 18, 2014 | 57.02 | 57.66 | 56.97 | 57.43 | 1,282,143 | +0.65(+1.15%) |
Sep 17, 2014 | 57.00 | 57.11 | 56.41 | 56.78 | 1,710,104 | +0.16(+0.28%) |
Sep 16, 2014 | 56.38 | 56.74 | 56.15 | 56.62 | 1,890,749 | +0.07(+0.13%) |
Sep 15, 2014 | 56.96 | 57.08 | 56.35 | 56.55 | 1,775,123 | -0.39(-0.68%) |
Sep 12, 2014 | 57.15 | 57.33 | 56.70 | 56.94 | 2,041,440 | -0.16(-0.28%) |
Sep 11, 2014 | 56.92 | 57.20 | 56.74 | 57.10 | 2,088,510 | +0.01(+0.01%) |
Sep 10, 2014 | 57.32 | 57.48 | 56.93 | 57.09 | 2,097,207 | -0.16(-0.29%) |
Sep 09, 2014 | 57.61 | 57.61 | 57.06 | 57.25 | 1,715,229 | -0.43(-0.75%) |
Sep 08, 2014 | 57.62 | 57.79 | 57.48 | 57.69 | 1,328,478 | -0.11(-0.20%) |
Sep 05, 2014 | 57.53 | 57.81 | 57.17 | 57.80 | 1,069,251 | +0.14(+0.25%) |
Sep 04, 2014 | 57.66 | 57.90 | 57.45 | 57.66 | 1,128,539 | +0.23(+0.40%) |
Sep 03, 2014 | 57.74 | 58.03 | 57.33 | 57.43 | 1,168,156 | -0.04(-0.07%) |