Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 56.29 | 56.78 | 56.27 | 56.68 | 550,418 | +0.12(+0.21%) |
Nov 26, 2014 | 56.84 | 56.56 | 56.56 | 56.56 | 611,215 | -0.15(-0.26%) |
Nov 25, 2014 | 56.88 | 56.99 | 56.68 | 56.71 | 891,070 | -0.31(-0.54%) |
Nov 24, 2014 | 57.23 | 57.34 | 56.84 | 57.02 | 963,576 | +0.06(+0.11%) |
Nov 21, 2014 | 56.55 | 57.26 | 56.43 | 56.96 | 1,783,199 | +0.01(+0.01%) |
Nov 20, 2014 | 56.93 | 57.15 | 56.72 | 56.95 | 1,735,662 | -0.55(-0.96%) |
Nov 19, 2014 | 56.07 | 57.61 | 55.96 | 57.50 | 1,697,101 | +1.47(+2.63%) |
Nov 18, 2014 | 55.65 | 56.52 | 55.65 | 56.03 | 957,345 | +0.63(+1.14%) |
Nov 17, 2014 | 55.58 | 55.63 | 55.30 | 55.40 | 917,530 | -0.30(-0.53%) |
Nov 14, 2014 | 55.15 | 55.90 | 55.12 | 55.70 | 1,356,184 | +0.43(+0.77%) |
Nov 13, 2014 | 54.80 | 55.31 | 54.75 | 55.27 | 1,675,803 | +0.56(+1.02%) |
Nov 12, 2014 | 54.01 | 54.81 | 54.01 | 54.71 | 1,345,930 | +0.32(+0.60%) |
Nov 11, 2014 | 53.96 | 54.58 | 53.96 | 54.39 | 1,194,279 | +0.32(+0.60%) |
Nov 10, 2014 | 53.60 | 54.10 | 53.43 | 54.06 | 1,360,261 | +0.80(+1.50%) |
Nov 07, 2014 | 53.02 | 53.49 | 52.83 | 53.27 | 1,286,853 | -0.18(-0.33%) |
Nov 06, 2014 | 52.95 | 53.61 | 52.95 | 53.44 | 1,668,494 | -0.02(-0.04%) |
Nov 05, 2014 | 52.86 | 53.56 | 52.65 | 53.47 | 1,302,028 | +1.24(+2.37%) |
Nov 04, 2014 | 52.38 | 52.56 | 51.90 | 52.23 | 927,592 | -0.07(-0.13%) |
Nov 03, 2014 | 52.14 | 52.43 | 52.01 | 52.30 | 738,165 | +0.04(+0.08%) |
Oct 31, 2014 | 51.99 | 52.38 | 51.94 | 52.26 | 1,371,015 | +0.72(+1.40%) |
Oct 30, 2014 | 51.37 | 51.88 | 50.95 | 51.53 | 1,373,670 | +0.05(+0.09%) |
Oct 29, 2014 | 51.93 | 52.17 | 51.08 | 51.49 | 1,777,755 | -0.83(-1.59%) |
Oct 28, 2014 | 51.02 | 52.42 | 50.92 | 52.32 | 1,400,592 | +1.60(+3.14%) |
Oct 27, 2014 | 50.87 | 51.45 | 51.45 | 50.73 | 1,100,285 | -0.73(-1.42%) |
Oct 24, 2014 | 51.40 | 51.81 | 51.16 | 51.45 | 1,652,398 | -0.14(-0.28%) |
Oct 23, 2014 | 50.50 | 52.61 | 50.44 | 51.60 | 3,713,457 | -1.61(-3.02%) |
Oct 22, 2014 | 53.27 | 54.07 | 52.98 | 53.20 | 2,101,260 | -0.33(-0.62%) |
Oct 21, 2014 | 52.62 | 53.69 | 52.58 | 53.53 | 1,399,037 | +1.15(+2.20%) |
Oct 20, 2014 | 52.11 | 52.37 | 52.06 | 52.38 | 1,282,414 | -0.01(-0.01%) |
Oct 17, 2014 | 52.38 | 53.45 | 52.05 | 52.39 | 1,973,282 | +0.64(+1.24%) |
Oct 16, 2014 | 50.10 | 52.48 | 50.01 | 51.75 | 1,898,411 | +0.48(+0.94%) |
Oct 15, 2014 | 50.47 | 51.50 | 49.64 | 51.26 | 1,608,687 | -0.26(-0.50%) |
Oct 14, 2014 | 50.79 | 51.90 | 50.55 | 51.52 | 1,411,619 | +1.39(+2.77%) |
Oct 13, 2014 | 51.33 | 51.51 | 50.10 | 50.13 | 1,712,637 | -0.55(-1.08%) |
Oct 10, 2014 | 51.22 | 51.76 | 50.67 | 50.67 | 835,288 | -0.67(-1.30%) |
Oct 09, 2014 | 52.62 | 52.88 | 51.34 | 51.34 | 1,138,167 | -2.00(-3.75%) |
Oct 08, 2014 | 52.57 | 53.40 | 52.15 | 53.34 | 610,951 | +0.80(+1.53%) |
Oct 07, 2014 | 53.48 | 53.59 | 52.54 | 52.54 | 754,051 | -1.04(-1.94%) |
Oct 06, 2014 | 54.04 | 54.08 | 53.25 | 53.57 | 805,507 | -0.02(-0.04%) |
Oct 03, 2014 | 53.27 | 53.67 | 53.20 | 53.60 | 836,443 | -0.17(-0.32%) |
Oct 02, 2014 | 53.15 | 53.93 | 52.77 | 53.77 | 1,828,160 | +1.36(+2.59%) |
Oct 01, 2014 | 52.46 | 52.87 | 52.17 | 52.41 | 1,269,595 | +0.05(+0.10%) |
Sep 30, 2014 | 52.83 | 52.99 | 51.99 | 52.36 | 2,412,130 | -0.91(-1.70%) |
Sep 29, 2014 | 53.61 | 53.91 | 53.16 | 53.27 | 1,425,779 | -0.68(-1.26%) |
Sep 26, 2014 | 54.18 | 54.36 | 53.62 | 53.94 | 1,054,724 | -0.20(-0.37%) |
Sep 25, 2014 | 55.04 | 55.14 | 54.14 | 54.14 | 910,328 | -1.33(-2.39%) |
Sep 24, 2014 | 55.11 | 55.62 | 54.35 | 55.47 | 2,111,660 | +1.02(+1.87%) |
Sep 23, 2014 | 54.97 | 55.05 | 54.27 | 54.45 | 1,238,459 | -0.54(-0.98%) |
Sep 22, 2014 | 55.64 | 55.65 | 54.70 | 54.99 | 1,327,585 | -0.58(-1.04%) |
Sep 19, 2014 | 56.95 | 56.96 | 55.52 | 55.57 | 1,340,330 | -1.16(-2.05%) |
Sep 18, 2014 | 56.92 | 56.99 | 56.48 | 56.73 | 1,185,856 | +0.17(+0.29%) |
Sep 17, 2014 | 56.76 | 56.96 | 56.33 | 56.56 | 920,252 | +0.09(+0.15%) |
Sep 16, 2014 | 56.59 | 56.63 | 55.95 | 56.48 | 1,156,644 | +0.18(+0.31%) |
Sep 15, 2014 | 57.07 | 57.21 | 56.25 | 56.30 | 885,493 | -0.71(-1.25%) |
Sep 12, 2014 | 57.37 | 57.40 | 56.66 | 57.01 | 580,935 | -0.40(-0.70%) |
Sep 11, 2014 | 57.11 | 57.52 | 57.06 | 57.42 | 459,142 | +0.02(+0.04%) |
Sep 10, 2014 | 57.45 | 57.65 | 57.11 | 57.40 | 920,582 | -0.17(-0.29%) |
Sep 09, 2014 | 58.31 | 58.39 | 57.50 | 57.56 | 1,103,297 | -1.19(-2.03%) |
Sep 08, 2014 | 59.26 | 59.44 | 58.61 | 58.75 | 664,208 | -0.91(-1.52%) |
Sep 05, 2014 | 59.61 | 59.72 | 59.33 | 59.66 | 477,661 | -0.17(-0.29%) |
Sep 04, 2014 | 59.75 | 60.10 | 59.75 | 59.83 | 694,758 | -0.01(-0.01%) |
Sep 03, 2014 | 59.73 | 59.92 | 59.50 | 59.83 | 903,880 | +0.55(+0.93%) |