Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.55 | 56.09 | 55.46 | 56.01 | 1,033,212 | +0.46(+0.82%) |
Nov 26, 2014 | 55.15 | 55.55 | 55.55 | 55.55 | 1,095,893 | +0.34(+0.62%) |
Nov 25, 2014 | 55.16 | 55.42 | 55.04 | 55.21 | 2,625,752 | +0.04(+0.08%) |
Nov 24, 2014 | 54.59 | 55.24 | 54.52 | 55.16 | 1,671,655 | +0.79(+1.45%) |
Nov 21, 2014 | 54.43 | 54.56 | 54.18 | 54.37 | 2,317,423 | +0.26(+0.48%) |
Nov 20, 2014 | 54.21 | 54.32 | 54.00 | 54.11 | 1,601,063 | -0.15(-0.28%) |
Nov 19, 2014 | 54.08 | 54.32 | 53.82 | 54.27 | 1,724,539 | +0.20(+0.36%) |
Nov 18, 2014 | 53.85 | 54.26 | 53.64 | 54.07 | 1,544,380 | +0.22(+0.40%) |
Nov 17, 2014 | 53.63 | 54.00 | 53.56 | 53.85 | 1,787,056 | +0.17(+0.31%) |
Nov 14, 2014 | 53.35 | 54.00 | 53.33 | 53.69 | 1,785,729 | +0.31(+0.58%) |
Nov 13, 2014 | 53.34 | 53.55 | 53.13 | 53.37 | 1,507,560 | +0.17(+0.33%) |
Nov 12, 2014 | 52.88 | 53.28 | 52.88 | 53.20 | 1,245,663 | +0.22(+0.42%) |
Nov 11, 2014 | 52.98 | 53.06 | 52.88 | 52.98 | 1,133,421 | +0.09(+0.16%) |
Nov 10, 2014 | 52.67 | 52.90 | 52.66 | 52.89 | 1,116,108 | +0.19(+0.36%) |
Nov 07, 2014 | 52.84 | 52.84 | 52.43 | 52.70 | 2,764,512 | -0.07(-0.14%) |
Nov 06, 2014 | 52.58 | 52.84 | 52.34 | 52.77 | 1,626,941 | +0.35(+0.66%) |
Nov 05, 2014 | 52.69 | 52.80 | 52.13 | 52.42 | 1,423,397 | +0.13(+0.25%) |
Nov 04, 2014 | 52.62 | 52.79 | 52.27 | 52.29 | 2,169,558 | -0.34(-0.65%) |
Nov 03, 2014 | 52.25 | 52.77 | 52.25 | 52.63 | 1,651,844 | +0.55(+1.06%) |
Oct 31, 2014 | 51.92 | 52.18 | 51.87 | 52.08 | 2,689,767 | +0.80(+1.55%) |
Oct 30, 2014 | 50.68 | 51.42 | 50.54 | 51.29 | 1,603,710 | +0.48(+0.94%) |
Oct 29, 2014 | 50.69 | 50.88 | 50.53 | 50.81 | 2,231,534 | +0.07(+0.13%) |
Oct 28, 2014 | 50.50 | 50.74 | 50.13 | 50.74 | 1,582,443 | +0.59(+1.17%) |
Oct 27, 2014 | 50.70 | 50.87 | 50.12 | 50.16 | 2,297,383 | -0.72(-1.41%) |
Oct 24, 2014 | 50.23 | 50.96 | 50.19 | 50.87 | 2,580,082 | +0.58(+1.15%) |
Oct 23, 2014 | 48.66 | 50.32 | 48.63 | 50.29 | 4,525,411 | +1.75(+3.61%) |
Oct 22, 2014 | 49.47 | 49.78 | 48.50 | 48.54 | 3,605,959 | -1.48(-2.96%) |
Oct 21, 2014 | 50.57 | 50.73 | 49.29 | 50.02 | 2,699,040 | +1.25(+2.57%) |
Oct 20, 2014 | 48.45 | 48.83 | 48.42 | 48.76 | 1,708,765 | +0.12(+0.25%) |
Oct 17, 2014 | 48.16 | 48.88 | 47.99 | 48.64 | 2,686,526 | +0.69(+1.44%) |
Oct 16, 2014 | 47.22 | 48.48 | 47.14 | 47.95 | 2,694,915 | +0.30(+0.62%) |
Oct 15, 2014 | 46.52 | 47.69 | 46.41 | 47.66 | 3,341,232 | -0.01(-0.03%) |
Oct 14, 2014 | 47.39 | 47.92 | 47.39 | 47.67 | 3,034,355 | +0.61(+1.29%) |
Oct 13, 2014 | 47.40 | 47.68 | 46.82 | 47.06 | 2,632,035 | -0.43(-0.90%) |
Oct 10, 2014 | 47.89 | 48.38 | 47.49 | 47.49 | 3,003,791 | -0.30(-0.62%) |
Oct 09, 2014 | 48.62 | 48.68 | 47.52 | 47.79 | 2,581,004 | -0.78(-1.60%) |
Oct 08, 2014 | 47.96 | 48.76 | 47.60 | 48.56 | 4,831,915 | +0.72(+1.52%) |
Oct 07, 2014 | 48.84 | 48.85 | 47.78 | 47.84 | 3,093,796 | -1.09(-2.24%) |
Oct 06, 2014 | 49.45 | 49.50 | 48.92 | 48.93 | 1,954,525 | -0.40(-0.81%) |
Oct 03, 2014 | 48.99 | 49.61 | 48.99 | 49.33 | 2,180,428 | +0.67(+1.39%) |
Oct 02, 2014 | 48.89 | 49.05 | 48.07 | 48.66 | 2,021,919 | -0.22(-0.46%) |
Oct 01, 2014 | 49.79 | 49.93 | 48.72 | 48.88 | 2,242,257 | -1.03(-2.06%) |
Sep 30, 2014 | 50.14 | 50.42 | 49.91 | 49.91 | 3,398,888 | -0.20(-0.41%) |
Sep 29, 2014 | 50.21 | 50.53 | 50.00 | 50.11 | 1,899,441 | -0.60(-1.19%) |
Sep 26, 2014 | 50.14 | 50.74 | 50.10 | 50.71 | 1,501,194 | +0.67(+1.35%) |
Sep 25, 2014 | 50.24 | 50.30 | 49.83 | 50.04 | 2,253,430 | -0.36(-0.70%) |
Sep 24, 2014 | 49.76 | 50.47 | 49.52 | 50.40 | 2,034,663 | +0.58(+1.16%) |
Sep 23, 2014 | 50.25 | 50.45 | 49.63 | 49.82 | 3,093,153 | -0.88(-1.73%) |
Sep 22, 2014 | 51.12 | 51.12 | 50.41 | 50.69 | 1,800,137 | -0.54(-1.06%) |
Sep 19, 2014 | 51.19 | 51.37 | 50.81 | 51.24 | 3,077,089 | +0.38(+0.76%) |
Sep 18, 2014 | 50.68 | 51.00 | 50.54 | 50.85 | 1,442,359 | +0.24(+0.47%) |
Sep 17, 2014 | 50.89 | 51.04 | 50.40 | 50.61 | 1,405,027 | -0.21(-0.41%) |
Sep 16, 2014 | 50.59 | 50.93 | 50.33 | 50.82 | 1,727,224 | +0.20(+0.40%) |
Sep 15, 2014 | 51.15 | 51.15 | 50.44 | 50.62 | 1,423,735 | -0.50(-0.97%) |
Sep 12, 2014 | 51.33 | 51.34 | 50.83 | 51.12 | 1,244,822 | -0.24(-0.48%) |
Sep 11, 2014 | 51.52 | 51.70 | 51.20 | 51.36 | 1,593,538 | -0.24(-0.46%) |
Sep 10, 2014 | 51.66 | 51.75 | 51.21 | 51.60 | 1,842,185 | -0.19(-0.36%) |
Sep 09, 2014 | 51.70 | 51.81 | 51.32 | 51.79 | 1,570,725 | +0.19(+0.36%) |
Sep 08, 2014 | 52.05 | 52.05 | 51.43 | 51.60 | 1,403,920 | -0.45(-0.86%) |
Sep 05, 2014 | 51.79 | 52.05 | 51.61 | 52.05 | 1,250,865 | +0.22(+0.43%) |
Sep 04, 2014 | 51.88 | 52.08 | 51.71 | 51.82 | 1,633,264 | -0.01(-0.03%) |
Sep 03, 2014 | 52.26 | 52.38 | 51.67 | 51.84 | 1,447,667 | -0.08(-0.15%) |