Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 59.39 | 59.54 | 59.02 | 59.16 | 569,647 | +0.26(+0.43%) |
Nov 26, 2014 | 59.04 | 58.91 | 58.91 | 58.91 | 1,117,921 | -0.10(-0.17%) |
Nov 25, 2014 | 58.99 | 59.54 | 58.87 | 59.01 | 1,244,502 | -0.02(-0.04%) |
Nov 24, 2014 | 59.01 | 59.09 | 58.71 | 59.03 | 1,066,972 | +0.30(+0.52%) |
Nov 21, 2014 | 58.83 | 58.95 | 58.46 | 58.73 | 1,632,336 | +0.58(+1.00%) |
Nov 20, 2014 | 57.78 | 58.35 | 57.66 | 58.14 | 1,007,758 | +0.01(+0.01%) |
Nov 19, 2014 | 58.18 | 58.29 | 57.64 | 58.14 | 1,086,067 | +0.00(+0.00%) |
Nov 18, 2014 | 58.02 | 58.44 | 58.02 | 58.14 | 1,305,542 | +0.12(+0.21%) |
Nov 17, 2014 | 58.14 | 58.21 | 57.80 | 58.01 | 1,305,021 | -0.20(-0.34%) |
Nov 14, 2014 | 58.65 | 58.70 | 58.07 | 58.21 | 1,057,919 | -0.39(-0.67%) |
Nov 13, 2014 | 58.70 | 58.86 | 58.19 | 58.60 | 1,388,228 | -0.03(-0.05%) |
Nov 12, 2014 | 58.80 | 58.91 | 58.39 | 58.63 | 2,202,596 | -0.33(-0.55%) |
Nov 11, 2014 | 58.76 | 59.01 | 58.57 | 58.95 | 1,297,366 | +0.12(+0.20%) |
Nov 10, 2014 | 59.11 | 59.29 | 58.48 | 58.83 | 2,172,846 | -0.16(-0.28%) |
Nov 07, 2014 | 58.21 | 59.17 | 58.02 | 58.99 | 2,381,238 | +0.55(+0.95%) |
Nov 06, 2014 | 57.87 | 58.50 | 57.84 | 58.44 | 6,018,655 | -0.46(-0.78%) |
Nov 05, 2014 | 58.66 | 59.07 | 58.43 | 58.90 | 1,967,793 | +0.14(+0.24%) |
Nov 04, 2014 | 58.12 | 58.83 | 58.00 | 58.76 | 1,776,577 | +0.51(+0.88%) |
Nov 03, 2014 | 57.91 | 58.65 | 57.78 | 58.25 | 2,045,312 | +0.06(+0.11%) |
Oct 31, 2014 | 58.22 | 58.26 | 57.68 | 58.19 | 2,253,505 | +0.87(+1.52%) |
Oct 30, 2014 | 56.66 | 57.66 | 56.44 | 57.31 | 1,964,485 | +0.55(+0.97%) |
Oct 29, 2014 | 56.68 | 56.70 | 56.26 | 56.76 | 2,039,975 | +0.18(+0.33%) |
Oct 28, 2014 | 55.56 | 56.61 | 55.48 | 56.58 | 2,456,123 | +1.19(+2.15%) |
Oct 27, 2014 | 55.16 | 55.17 | 55.17 | 55.39 | 1,601,688 | +0.21(+0.39%) |
Oct 24, 2014 | 55.00 | 55.26 | 54.73 | 55.17 | 1,397,680 | +0.37(+0.67%) |
Oct 23, 2014 | 55.50 | 55.50 | 54.17 | 54.81 | 3,294,330 | +0.23(+0.43%) |
Oct 22, 2014 | 55.28 | 55.40 | 54.51 | 54.57 | 3,100,254 | -0.50(-0.90%) |
Oct 21, 2014 | 54.57 | 55.18 | 54.36 | 55.07 | 2,502,917 | +1.03(+1.92%) |
Oct 20, 2014 | 53.86 | 54.06 | 53.56 | 54.03 | 1,642,541 | -0.11(-0.21%) |
Oct 17, 2014 | 54.00 | 54.79 | 53.65 | 54.15 | 2,834,772 | +0.68(+1.27%) |
Oct 16, 2014 | 52.06 | 53.87 | 51.68 | 53.47 | 2,965,782 | +0.67(+1.26%) |
Oct 15, 2014 | 51.80 | 53.17 | 50.88 | 52.80 | 3,609,286 | +0.18(+0.35%) |
Oct 14, 2014 | 52.58 | 53.14 | 52.42 | 52.62 | 2,476,432 | +0.21(+0.39%) |
Oct 13, 2014 | 53.32 | 53.82 | 52.39 | 52.41 | 2,617,566 | -1.00(-1.87%) |
Oct 10, 2014 | 53.76 | 54.29 | 53.40 | 53.41 | 3,729,100 | -0.44(-0.82%) |
Oct 09, 2014 | 54.81 | 55.00 | 53.81 | 53.85 | 3,636,368 | -1.12(-2.04%) |
Oct 08, 2014 | 54.10 | 55.04 | 53.57 | 54.97 | 2,353,525 | +0.82(+1.52%) |
Oct 07, 2014 | 54.94 | 55.37 | 54.14 | 54.15 | 1,911,025 | -1.24(-2.24%) |
Oct 06, 2014 | 55.50 | 55.63 | 55.05 | 55.39 | 1,231,434 | +0.18(+0.33%) |
Oct 03, 2014 | 55.28 | 55.69 | 55.09 | 55.21 | 1,517,421 | +0.32(+0.57%) |
Oct 02, 2014 | 54.44 | 55.12 | 54.20 | 54.89 | 2,021,301 | +0.26(+0.47%) |
Oct 01, 2014 | 55.64 | 55.80 | 54.44 | 54.64 | 2,377,479 | -0.94(-1.68%) |
Sep 30, 2014 | 55.83 | 55.93 | 55.33 | 55.57 | 1,898,033 | -0.09(-0.15%) |
Sep 29, 2014 | 55.69 | 55.78 | 55.23 | 55.66 | 1,974,465 | -0.48(-0.86%) |
Sep 26, 2014 | 55.76 | 56.34 | 55.66 | 56.14 | 1,776,522 | +0.34(+0.61%) |
Sep 25, 2014 | 56.41 | 56.48 | 55.66 | 55.80 | 3,449,289 | -0.69(-1.22%) |
Sep 24, 2014 | 56.24 | 56.52 | 56.01 | 56.49 | 2,356,440 | +0.46(+0.82%) |
Sep 23, 2014 | 56.06 | 56.46 | 55.95 | 56.02 | 2,114,068 | -0.11(-0.19%) |
Sep 22, 2014 | 56.75 | 56.76 | 56.12 | 56.13 | 1,843,772 | -0.62(-1.10%) |
Sep 19, 2014 | 57.06 | 57.23 | 56.35 | 56.75 | 2,098,851 | -0.10(-0.17%) |
Sep 18, 2014 | 56.44 | 57.08 | 56.39 | 56.85 | 1,295,189 | +0.65(+1.15%) |
Sep 17, 2014 | 56.42 | 56.54 | 55.84 | 56.21 | 1,727,505 | +0.16(+0.28%) |
Sep 16, 2014 | 55.81 | 56.17 | 55.59 | 56.05 | 1,909,988 | +0.07(+0.13%) |
Sep 15, 2014 | 56.39 | 56.51 | 55.78 | 55.98 | 1,793,185 | -0.38(-0.68%) |
Sep 12, 2014 | 56.57 | 56.75 | 56.12 | 56.37 | 2,062,212 | -0.16(-0.28%) |
Sep 11, 2014 | 56.35 | 56.62 | 56.17 | 56.52 | 2,109,761 | +0.01(+0.01%) |
Sep 10, 2014 | 56.74 | 56.90 | 56.35 | 56.51 | 2,118,547 | -0.16(-0.29%) |
Sep 09, 2014 | 57.03 | 57.03 | 56.49 | 56.68 | 1,732,682 | -0.43(-0.75%) |
Sep 08, 2014 | 57.04 | 57.20 | 56.90 | 57.11 | 1,341,995 | -0.11(-0.20%) |
Sep 05, 2014 | 56.95 | 57.23 | 56.60 | 57.22 | 1,080,131 | +0.14(+0.25%) |
Sep 04, 2014 | 57.08 | 57.32 | 56.87 | 57.08 | 1,140,022 | +0.23(+0.40%) |
Sep 03, 2014 | 57.16 | 57.44 | 56.75 | 56.85 | 1,180,042 | -0.04(-0.07%) |