Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.54 | 55.93 | 55.23 | 55.59 | 218,333 | +0.00(+0.00%) |
Nov 26, 2014 | 55.68 | 55.59 | 55.59 | 55.59 | 549,102 | -0.07(-0.12%) |
Nov 25, 2014 | 55.84 | 56.01 | 55.45 | 55.65 | 695,722 | -0.34(-0.60%) |
Nov 24, 2014 | 56.25 | 56.35 | 55.84 | 55.99 | 838,432 | -0.28(-0.49%) |
Nov 21, 2014 | 56.24 | 56.30 | 55.77 | 56.27 | 2,443,755 | +0.59(+1.06%) |
Nov 20, 2014 | 55.23 | 55.91 | 55.23 | 55.68 | 900,434 | +0.22(+0.40%) |
Nov 19, 2014 | 55.65 | 55.70 | 55.39 | 55.46 | 530,701 | -0.24(-0.43%) |
Nov 18, 2014 | 55.70 | 55.93 | 55.56 | 55.70 | 628,982 | +0.04(+0.07%) |
Nov 17, 2014 | 55.37 | 55.85 | 55.18 | 55.65 | 761,771 | +0.29(+0.52%) |
Nov 14, 2014 | 55.43 | 55.72 | 55.13 | 55.37 | 829,257 | -0.20(-0.37%) |
Nov 13, 2014 | 55.83 | 55.90 | 55.33 | 55.57 | 645,732 | -0.25(-0.44%) |
Nov 12, 2014 | 55.29 | 56.06 | 55.29 | 55.82 | 662,942 | +0.27(+0.49%) |
Nov 11, 2014 | 55.74 | 55.85 | 55.44 | 55.55 | 315,749 | -0.16(-0.28%) |
Nov 10, 2014 | 55.79 | 55.88 | 55.39 | 55.70 | 477,255 | +0.02(+0.04%) |
Nov 07, 2014 | 55.93 | 56.16 | 55.55 | 55.68 | 525,824 | -0.37(-0.66%) |
Nov 06, 2014 | 56.08 | 56.10 | 55.30 | 56.05 | 587,109 | -0.14(-0.25%) |
Nov 05, 2014 | 56.39 | 56.63 | 56.07 | 56.19 | 539,066 | -0.07(-0.12%) |
Nov 04, 2014 | 56.20 | 56.51 | 55.93 | 56.25 | 473,423 | +0.03(+0.06%) |
Nov 03, 2014 | 56.06 | 56.74 | 56.02 | 56.22 | 755,154 | +0.34(+0.60%) |
Oct 31, 2014 | 55.97 | 56.06 | 55.57 | 55.88 | 764,758 | +0.43(+0.77%) |
Oct 30, 2014 | 55.01 | 55.54 | 54.19 | 55.46 | 658,908 | +0.38(+0.70%) |
Oct 29, 2014 | 54.83 | 55.24 | 54.52 | 55.07 | 614,623 | +0.40(+0.73%) |
Oct 28, 2014 | 54.56 | 54.96 | 54.25 | 54.67 | 808,746 | +0.20(+0.36%) |
Oct 27, 2014 | 53.57 | 54.56 | 53.73 | 54.47 | 547,725 | +0.75(+1.39%) |
Oct 24, 2014 | 52.81 | 53.74 | 52.81 | 53.73 | 452,374 | +0.86(+1.63%) |
Oct 23, 2014 | 53.13 | 53.26 | 52.75 | 52.87 | 466,776 | +0.35(+0.67%) |
Oct 22, 2014 | 52.79 | 53.24 | 52.48 | 52.52 | 400,301 | -0.21(-0.40%) |
Oct 21, 2014 | 51.66 | 52.81 | 51.55 | 52.73 | 426,761 | +1.31(+2.55%) |
Oct 20, 2014 | 51.06 | 51.50 | 50.84 | 51.42 | 504,660 | +0.37(+0.72%) |
Oct 17, 2014 | 50.83 | 51.44 | 50.71 | 51.05 | 698,062 | +0.54(+1.07%) |
Oct 16, 2014 | 49.31 | 50.71 | 49.28 | 50.51 | 740,121 | +0.47(+0.93%) |
Oct 15, 2014 | 49.96 | 50.35 | 49.43 | 50.04 | 1,273,759 | -0.49(-0.97%) |
Oct 14, 2014 | 50.02 | 50.97 | 49.83 | 50.53 | 631,498 | +0.72(+1.45%) |
Oct 13, 2014 | 50.12 | 50.64 | 49.78 | 49.81 | 618,975 | -0.49(-0.98%) |
Oct 10, 2014 | 50.77 | 51.35 | 50.30 | 50.30 | 764,890 | -0.52(-1.03%) |
Oct 09, 2014 | 52.08 | 52.21 | 50.80 | 50.83 | 1,051,814 | -1.35(-2.59%) |
Oct 08, 2014 | 51.44 | 52.25 | 51.21 | 52.18 | 882,878 | +0.83(+1.61%) |
Oct 07, 2014 | 51.88 | 52.03 | 51.33 | 51.35 | 557,681 | -0.86(-1.65%) |
Oct 06, 2014 | 52.87 | 52.93 | 52.02 | 52.21 | 553,987 | -0.48(-0.90%) |
Oct 03, 2014 | 52.37 | 52.80 | 52.16 | 52.69 | 831,919 | +0.71(+1.37%) |
Oct 02, 2014 | 51.61 | 52.05 | 51.03 | 51.98 | 806,165 | +0.34(+0.67%) |
Oct 01, 2014 | 52.52 | 52.62 | 51.62 | 51.63 | 677,213 | -1.04(-1.98%) |
Sep 30, 2014 | 52.89 | 53.14 | 52.46 | 52.67 | 521,991 | -0.27(-0.51%) |
Sep 29, 2014 | 53.36 | 53.45 | 52.69 | 52.94 | 516,276 | -0.55(-1.03%) |
Sep 26, 2014 | 53.09 | 53.67 | 52.95 | 53.49 | 413,846 | +0.39(+0.74%) |
Sep 25, 2014 | 53.48 | 53.70 | 52.97 | 53.10 | 660,885 | -0.53(-0.99%) |
Sep 24, 2014 | 53.12 | 53.79 | 53.06 | 53.63 | 358,072 | +0.50(+0.94%) |
Sep 23, 2014 | 53.61 | 53.82 | 53.13 | 53.13 | 388,119 | -0.70(-1.31%) |
Sep 22, 2014 | 54.17 | 54.24 | 53.70 | 53.84 | 380,557 | -0.49(-0.90%) |
Sep 19, 2014 | 54.07 | 54.47 | 53.92 | 54.33 | 885,602 | +0.45(+0.84%) |
Sep 18, 2014 | 53.67 | 53.90 | 53.48 | 53.88 | 457,281 | +0.38(+0.72%) |
Sep 17, 2014 | 53.59 | 53.82 | 53.28 | 53.49 | 577,992 | -0.10(-0.18%) |
Sep 16, 2014 | 53.44 | 53.79 | 53.40 | 53.59 | 337,673 | +0.20(+0.37%) |
Sep 15, 2014 | 53.06 | 53.71 | 52.69 | 53.39 | 760,349 | +0.41(+0.77%) |
Sep 12, 2014 | 53.02 | 53.46 | 52.73 | 52.98 | 905,260 | -0.07(-0.14%) |
Sep 11, 2014 | 53.35 | 53.56 | 53.02 | 53.06 | 454,156 | -0.53(-0.99%) |
Sep 10, 2014 | 53.78 | 54.06 | 53.31 | 53.59 | 510,548 | -0.20(-0.37%) |
Sep 09, 2014 | 54.47 | 54.47 | 53.66 | 53.79 | 644,964 | -0.82(-1.50%) |
Sep 08, 2014 | 54.71 | 54.88 | 54.26 | 54.61 | 391,901 | +0.00(+0.00%) |
Sep 05, 2014 | 54.42 | 54.94 | 54.15 | 54.61 | 641,255 | +0.20(+0.36%) |
Sep 04, 2014 | 54.43 | 54.77 | 54.23 | 54.41 | 741,046 | +0.01(+0.02%) |
Sep 03, 2014 | 55.05 | 55.07 | 54.35 | 54.40 | 540,760 | -0.35(-0.64%) |