Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 56.31 | 56.79 | 56.28 | 56.70 | 550,278 | +0.12(+0.21%) |
Nov 26, 2014 | 56.85 | 56.58 | 56.58 | 56.58 | 611,059 | -0.15(-0.26%) |
Nov 25, 2014 | 56.90 | 57.01 | 56.69 | 56.73 | 890,843 | -0.31(-0.54%) |
Nov 24, 2014 | 57.25 | 57.36 | 56.86 | 57.04 | 963,331 | +0.06(+0.11%) |
Nov 21, 2014 | 56.57 | 57.27 | 56.44 | 56.97 | 1,782,744 | +0.01(+0.01%) |
Nov 20, 2014 | 56.94 | 57.16 | 56.73 | 56.97 | 1,735,219 | -0.55(-0.96%) |
Nov 19, 2014 | 56.09 | 57.62 | 55.98 | 57.52 | 1,696,669 | +1.47(+2.63%) |
Nov 18, 2014 | 55.67 | 56.54 | 55.67 | 56.04 | 957,101 | +0.63(+1.14%) |
Nov 17, 2014 | 55.59 | 55.64 | 55.32 | 55.41 | 917,296 | -0.30(-0.53%) |
Nov 14, 2014 | 55.17 | 55.91 | 55.14 | 55.71 | 1,355,839 | +0.43(+0.77%) |
Nov 13, 2014 | 54.81 | 55.33 | 54.76 | 55.29 | 1,675,376 | +0.56(+1.02%) |
Nov 12, 2014 | 54.02 | 54.82 | 54.02 | 54.73 | 1,345,588 | +0.32(+0.60%) |
Nov 11, 2014 | 53.97 | 54.59 | 53.97 | 54.40 | 1,193,975 | +0.32(+0.60%) |
Nov 10, 2014 | 53.62 | 54.11 | 53.44 | 54.08 | 1,359,914 | +0.80(+1.50%) |
Nov 07, 2014 | 53.03 | 53.50 | 52.84 | 53.28 | 1,286,526 | -0.18(-0.33%) |
Nov 06, 2014 | 52.96 | 53.63 | 52.96 | 53.46 | 1,668,069 | -0.02(-0.04%) |
Nov 05, 2014 | 52.88 | 53.58 | 52.66 | 53.48 | 1,301,697 | +1.24(+2.37%) |
Nov 04, 2014 | 52.39 | 52.57 | 51.92 | 52.24 | 927,356 | -0.07(-0.13%) |
Nov 03, 2014 | 52.15 | 52.45 | 52.03 | 52.31 | 737,977 | +0.04(+0.08%) |
Oct 31, 2014 | 52.00 | 52.39 | 51.95 | 52.27 | 1,370,666 | +0.72(+1.40%) |
Oct 30, 2014 | 51.38 | 51.90 | 50.96 | 51.55 | 1,373,320 | +0.05(+0.09%) |
Oct 29, 2014 | 51.94 | 52.18 | 51.10 | 51.50 | 1,777,302 | -0.83(-1.59%) |
Oct 28, 2014 | 51.03 | 52.43 | 50.93 | 52.33 | 1,400,236 | +1.60(+3.14%) |
Oct 27, 2014 | 50.89 | 51.47 | 51.47 | 50.74 | 1,100,005 | -0.73(-1.42%) |
Oct 24, 2014 | 51.41 | 51.82 | 51.18 | 51.47 | 1,651,977 | -0.14(-0.28%) |
Oct 23, 2014 | 50.51 | 52.62 | 50.45 | 51.61 | 3,712,511 | -1.61(-3.02%) |
Oct 22, 2014 | 53.28 | 54.09 | 52.99 | 53.22 | 2,100,725 | -0.33(-0.62%) |
Oct 21, 2014 | 52.63 | 53.71 | 52.60 | 53.55 | 1,398,681 | +1.15(+2.20%) |
Oct 20, 2014 | 52.12 | 52.38 | 52.08 | 52.40 | 1,282,087 | -0.01(-0.01%) |
Oct 17, 2014 | 52.39 | 53.47 | 52.07 | 52.40 | 1,972,779 | +0.64(+1.24%) |
Oct 16, 2014 | 50.12 | 52.49 | 50.02 | 51.76 | 1,897,927 | +0.48(+0.94%) |
Oct 15, 2014 | 50.48 | 51.51 | 49.66 | 51.27 | 1,608,277 | -0.26(-0.50%) |
Oct 14, 2014 | 50.81 | 51.91 | 50.56 | 51.53 | 1,411,259 | +1.39(+2.77%) |
Oct 13, 2014 | 51.34 | 51.52 | 50.11 | 50.14 | 1,712,201 | -0.55(-1.08%) |
Oct 10, 2014 | 51.23 | 51.77 | 50.68 | 50.69 | 835,075 | -0.67(-1.30%) |
Oct 09, 2014 | 52.63 | 52.89 | 51.35 | 51.35 | 1,137,877 | -2.00(-3.75%) |
Oct 08, 2014 | 52.58 | 53.42 | 52.16 | 53.35 | 610,795 | +0.80(+1.53%) |
Oct 07, 2014 | 53.50 | 53.60 | 52.55 | 52.55 | 753,859 | -1.04(-1.94%) |
Oct 06, 2014 | 54.05 | 54.09 | 53.26 | 53.59 | 805,302 | -0.02(-0.04%) |
Oct 03, 2014 | 53.28 | 53.68 | 53.22 | 53.61 | 836,230 | -0.17(-0.32%) |
Oct 02, 2014 | 53.16 | 53.95 | 52.78 | 53.78 | 1,827,694 | +1.36(+2.59%) |
Oct 01, 2014 | 52.48 | 52.89 | 52.19 | 52.42 | 1,269,271 | +0.05(+0.10%) |
Sep 30, 2014 | 52.85 | 53.01 | 52.00 | 52.37 | 2,411,516 | -0.91(-1.70%) |
Sep 29, 2014 | 53.62 | 53.92 | 53.17 | 53.28 | 1,425,416 | -0.68(-1.26%) |
Sep 26, 2014 | 54.20 | 54.37 | 53.64 | 53.96 | 1,054,455 | -0.20(-0.37%) |
Sep 25, 2014 | 55.06 | 55.15 | 54.16 | 54.16 | 910,096 | -1.33(-2.39%) |
Sep 24, 2014 | 55.13 | 55.63 | 54.36 | 55.48 | 2,111,122 | +1.02(+1.87%) |
Sep 23, 2014 | 54.99 | 55.07 | 54.29 | 54.46 | 1,238,143 | -0.54(-0.98%) |
Sep 22, 2014 | 55.66 | 55.67 | 54.72 | 55.01 | 1,327,247 | -0.58(-1.04%) |
Sep 19, 2014 | 56.97 | 56.98 | 55.54 | 55.58 | 1,339,989 | -1.16(-2.05%) |
Sep 18, 2014 | 56.94 | 57.01 | 56.50 | 56.74 | 1,185,554 | +0.17(+0.29%) |
Sep 17, 2014 | 56.77 | 56.97 | 56.34 | 56.58 | 920,018 | +0.09(+0.15%) |
Sep 16, 2014 | 56.61 | 56.65 | 55.97 | 56.49 | 1,156,350 | +0.18(+0.31%) |
Sep 15, 2014 | 57.09 | 57.23 | 56.27 | 56.32 | 885,267 | -0.71(-1.25%) |
Sep 12, 2014 | 57.38 | 57.42 | 56.68 | 57.03 | 580,787 | -0.40(-0.70%) |
Sep 11, 2014 | 57.13 | 57.53 | 57.07 | 57.43 | 459,025 | +0.02(+0.04%) |
Sep 10, 2014 | 57.46 | 57.66 | 57.12 | 57.41 | 920,348 | -0.17(-0.29%) |
Sep 09, 2014 | 58.32 | 58.41 | 57.51 | 57.58 | 1,103,016 | -1.19(-2.03%) |
Sep 08, 2014 | 59.28 | 59.45 | 58.63 | 58.77 | 664,039 | -0.91(-1.52%) |
Sep 05, 2014 | 59.63 | 59.74 | 59.35 | 59.67 | 477,539 | -0.17(-0.29%) |
Sep 04, 2014 | 59.77 | 60.12 | 59.77 | 59.84 | 694,581 | -0.01(-0.01%) |
Sep 03, 2014 | 59.74 | 59.93 | 59.52 | 59.85 | 903,650 | +0.55(+0.93%) |