Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 57.34 | 57.71 | 56.63 | 56.73 | 1,440,029 | -0.53(-0.93%) |
Nov 26, 2014 | 57.23 | 57.26 | 57.26 | 57.26 | 2,738,282 | +0.19(+0.34%) |
Nov 25, 2014 | 57.30 | 57.60 | 56.92 | 57.07 | 5,243,319 | -0.28(-0.49%) |
Nov 24, 2014 | 56.65 | 57.36 | 56.55 | 57.35 | 4,610,145 | +0.89(+1.57%) |
Nov 21, 2014 | 56.53 | 56.65 | 56.19 | 56.46 | 4,251,218 | +0.74(+1.33%) |
Nov 20, 2014 | 55.26 | 55.85 | 55.11 | 55.72 | 2,956,869 | -0.07(-0.12%) |
Nov 19, 2014 | 55.80 | 55.92 | 55.43 | 55.79 | 2,668,390 | +0.10(+0.18%) |
Nov 18, 2014 | 55.61 | 56.14 | 55.56 | 55.69 | 2,946,064 | +0.13(+0.23%) |
Nov 17, 2014 | 55.37 | 55.75 | 55.06 | 55.56 | 3,140,495 | -0.11(-0.20%) |
Nov 14, 2014 | 56.04 | 56.38 | 55.57 | 55.67 | 4,284,907 | -0.36(-0.65%) |
Nov 13, 2014 | 56.41 | 56.71 | 55.56 | 56.04 | 4,709,670 | -0.48(-0.86%) |
Nov 12, 2014 | 56.65 | 57.01 | 56.48 | 56.52 | 5,154,887 | -0.56(-0.99%) |
Nov 11, 2014 | 57.44 | 57.56 | 57.03 | 57.08 | 2,625,942 | -0.29(-0.50%) |
Nov 10, 2014 | 56.69 | 57.37 | 56.51 | 57.37 | 4,007,171 | +0.80(+1.42%) |
Nov 07, 2014 | 56.28 | 56.64 | 55.85 | 56.57 | 4,349,499 | +0.20(+0.35%) |
Nov 06, 2014 | 56.99 | 57.28 | 55.71 | 56.37 | 7,351,339 | -2.57(-4.36%) |
Nov 05, 2014 | 59.05 | 59.11 | 58.50 | 58.94 | 3,386,308 | +0.58(+0.99%) |
Nov 04, 2014 | 58.26 | 58.66 | 58.01 | 58.36 | 3,378,966 | +0.11(+0.18%) |
Nov 03, 2014 | 58.70 | 59.07 | 58.15 | 58.26 | 3,086,319 | -0.44(-0.75%) |
Oct 31, 2014 | 58.83 | 59.17 | 58.42 | 58.70 | 5,134,969 | +0.70(+1.20%) |
Oct 30, 2014 | 57.38 | 58.17 | 57.09 | 58.00 | 2,506,708 | +0.52(+0.91%) |
Oct 29, 2014 | 57.60 | 57.70 | 56.87 | 57.48 | 2,954,426 | -0.06(-0.10%) |
Oct 28, 2014 | 56.51 | 57.63 | 56.45 | 57.54 | 4,034,154 | +1.32(+2.35%) |
Oct 27, 2014 | 55.78 | 56.45 | 56.07 | 56.22 | 3,758,779 | +0.15(+0.26%) |
Oct 24, 2014 | 55.16 | 56.10 | 54.98 | 56.07 | 3,365,858 | +0.88(+1.60%) |
Oct 23, 2014 | 55.36 | 55.79 | 54.99 | 55.19 | 4,106,272 | +0.58(+1.06%) |
Oct 22, 2014 | 55.41 | 55.55 | 54.61 | 54.61 | 3,176,356 | -0.82(-1.48%) |
Oct 21, 2014 | 54.19 | 55.43 | 54.09 | 55.43 | 3,985,269 | +1.74(+3.23%) |
Oct 20, 2014 | 53.51 | 53.74 | 52.98 | 53.70 | 3,283,013 | -0.04(-0.07%) |
Oct 17, 2014 | 52.86 | 54.06 | 52.79 | 53.74 | 5,315,655 | +1.48(+2.84%) |
Oct 16, 2014 | 50.49 | 52.68 | 50.39 | 52.25 | 5,740,615 | +0.64(+1.23%) |
Oct 15, 2014 | 52.30 | 52.36 | 50.31 | 51.62 | 7,664,104 | -1.58(-2.98%) |
Oct 14, 2014 | 53.33 | 53.90 | 53.04 | 53.20 | 4,329,768 | +0.03(+0.05%) |
Oct 13, 2014 | 54.72 | 54.96 | 53.10 | 53.17 | 4,503,405 | -1.29(-2.36%) |
Oct 10, 2014 | 55.21 | 55.47 | 54.39 | 54.46 | 4,188,107 | -0.82(-1.48%) |
Oct 09, 2014 | 56.75 | 56.78 | 55.35 | 55.27 | 6,466,349 | -1.57(-2.76%) |
Oct 08, 2014 | 56.35 | 56.92 | 55.51 | 56.85 | 3,494,351 | +0.67(+1.19%) |
Oct 07, 2014 | 57.20 | 57.40 | 56.15 | 56.18 | 3,532,823 | -1.34(-2.33%) |
Oct 06, 2014 | 57.97 | 58.00 | 57.17 | 57.52 | 2,658,398 | -0.19(-0.32%) |
Oct 03, 2014 | 57.69 | 58.12 | 57.35 | 57.70 | 3,631,790 | +0.60(+1.04%) |
Oct 02, 2014 | 56.80 | 57.32 | 56.36 | 57.10 | 3,038,154 | +0.30(+0.53%) |
Oct 01, 2014 | 58.11 | 58.26 | 56.77 | 56.81 | 4,957,190 | -1.49(-2.56%) |
Sep 30, 2014 | 59.10 | 59.39 | 58.30 | 58.30 | 3,639,113 | -0.77(-1.30%) |
Sep 29, 2014 | 58.92 | 59.34 | 58.64 | 59.07 | 2,341,595 | -0.63(-1.05%) |
Sep 26, 2014 | 59.66 | 59.99 | 59.13 | 59.70 | 2,938,864 | +0.27(+0.46%) |
Sep 25, 2014 | 60.53 | 60.67 | 59.33 | 59.42 | 3,393,793 | -1.22(-2.01%) |
Sep 24, 2014 | 60.43 | 60.79 | 60.17 | 60.64 | 3,480,015 | +0.35(+0.58%) |
Sep 23, 2014 | 60.84 | 61.24 | 60.19 | 60.29 | 3,186,496 | -0.62(-1.01%) |
Sep 22, 2014 | 61.34 | 61.57 | 60.80 | 60.91 | 3,086,455 | -0.85(-1.37%) |
Sep 19, 2014 | 61.94 | 62.51 | 61.45 | 61.76 | 5,519,991 | +0.14(+0.23%) |
Sep 18, 2014 | 60.38 | 61.98 | 60.33 | 61.62 | 4,947,468 | +1.41(+2.35%) |
Sep 17, 2014 | 60.45 | 60.76 | 59.91 | 60.21 | 4,947,061 | -0.07(-0.12%) |
Sep 16, 2014 | 59.64 | 60.65 | 59.64 | 60.28 | 2,815,862 | +0.38(+0.63%) |
Sep 15, 2014 | 60.07 | 60.20 | 59.64 | 59.90 | 3,090,591 | -0.38(-0.64%) |
Sep 12, 2014 | 59.39 | 60.35 | 59.26 | 60.29 | 4,259,273 | +0.99(+1.68%) |
Sep 11, 2014 | 58.76 | 59.40 | 58.76 | 59.29 | 2,161,791 | +0.05(+0.08%) |
Sep 10, 2014 | 58.74 | 59.34 | 58.57 | 59.25 | 2,801,228 | +0.74(+1.27%) |
Sep 09, 2014 | 58.95 | 58.95 | 58.39 | 58.50 | 2,856,791 | -0.59(-1.00%) |
Sep 08, 2014 | 58.96 | 59.43 | 58.67 | 59.09 | 2,298,933 | -0.07(-0.11%) |
Sep 05, 2014 | 59.03 | 59.39 | 58.60 | 59.16 | 3,069,004 | -0.03(-0.06%) |
Sep 04, 2014 | 59.61 | 59.81 | 59.05 | 59.19 | 2,566,885 | -0.25(-0.41%) |
Sep 03, 2014 | 59.94 | 59.99 | 59.25 | 59.44 | 2,804,029 | -0.08(-0.13%) |