Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.02 | 55.06 | 54.69 | 54.74 | 8,806,877 | -0.53(-0.96%) |
Nov 26, 2014 | 55.24 | 55.27 | 55.27 | 55.27 | 5,086,701 | +0.07(+0.13%) |
Nov 25, 2014 | 55.09 | 55.24 | 55.06 | 55.20 | 8,121,020 | +0.09(+0.16%) |
Nov 24, 2014 | 55.19 | 55.23 | 55.04 | 55.11 | 7,606,019 | -0.01(-0.01%) |
Nov 21, 2014 | 55.04 | 55.27 | 54.98 | 55.12 | 13,288,919 | +0.30(+0.55%) |
Nov 20, 2014 | 54.67 | 54.85 | 54.62 | 54.82 | 5,430,299 | +0.01(+0.01%) |
Nov 19, 2014 | 54.73 | 54.82 | 54.58 | 54.81 | 12,873,344 | -0.01(-0.02%) |
Nov 18, 2014 | 54.91 | 55.00 | 54.82 | 54.82 | 8,701,464 | -0.11(-0.20%) |
Nov 17, 2014 | 54.98 | 55.07 | 54.88 | 54.93 | 8,679,098 | -0.01(-0.01%) |
Nov 14, 2014 | 55.15 | 55.23 | 54.91 | 54.94 | 13,097,492 | -0.28(-0.50%) |
Nov 13, 2014 | 55.49 | 55.49 | 55.14 | 55.21 | 8,458,664 | -0.23(-0.41%) |
Nov 12, 2014 | 55.55 | 55.57 | 55.42 | 55.44 | 5,358,321 | -0.18(-0.32%) |
Nov 11, 2014 | 55.49 | 55.64 | 55.41 | 55.62 | 4,545,635 | +0.13(+0.23%) |
Nov 10, 2014 | 55.45 | 55.52 | 55.44 | 55.49 | 4,462,018 | +0.02(+0.04%) |
Nov 07, 2014 | 55.42 | 55.49 | 55.35 | 55.47 | 5,753,509 | +0.05(+0.10%) |
Nov 06, 2014 | 55.31 | 55.43 | 55.31 | 55.42 | 6,238,566 | +0.14(+0.26%) |
Nov 05, 2014 | 55.36 | 55.37 | 55.21 | 55.27 | 7,323,309 | -0.01(-0.02%) |
Nov 04, 2014 | 55.44 | 55.44 | 55.24 | 55.28 | 9,798,562 | -0.17(-0.31%) |
Nov 03, 2014 | 55.40 | 55.57 | 55.37 | 55.46 | 8,217,031 | +0.12(+0.21%) |
Oct 31, 2014 | 55.51 | 55.51 | 55.32 | 55.34 | 8,469,127 | +0.05(+0.09%) |
Oct 30, 2014 | 55.32 | 56.79 | 55.26 | 55.29 | 5,587,163 | -0.02(-0.04%) |
Oct 29, 2014 | 55.40 | 55.40 | 55.15 | 55.32 | 8,895,911 | -0.04(-0.08%) |
Oct 28, 2014 | 55.35 | 55.45 | 55.25 | 55.36 | 10,072,264 | +0.09(+0.16%) |
Oct 27, 2014 | 55.46 | 55.50 | 55.23 | 55.27 | 8,211,687 | -0.23(-0.41%) |
Oct 24, 2014 | 55.29 | 55.58 | 55.29 | 55.50 | 9,637,723 | +0.16(+0.28%) |
Oct 23, 2014 | 55.55 | 56.77 | 55.33 | 55.34 | 15,854,030 | -0.02(-0.04%) |
Oct 22, 2014 | 55.72 | 55.74 | 55.29 | 55.37 | 13,984,129 | -0.36(-0.65%) |
Oct 21, 2014 | 55.40 | 55.74 | 55.40 | 55.73 | 12,462,338 | +0.45(+0.81%) |
Oct 20, 2014 | 54.92 | 55.32 | 54.86 | 55.28 | 12,257,806 | +0.39(+0.72%) |
Oct 17, 2014 | 54.87 | 55.17 | 54.67 | 54.89 | 22,698,328 | +0.46(+0.85%) |
Oct 16, 2014 | 53.82 | 54.49 | 53.74 | 54.43 | 21,105,310 | +0.31(+0.56%) |
Oct 15, 2014 | 54.11 | 54.12 | 53.36 | 54.12 | 19,580,774 | +0.01(+0.02%) |
Oct 14, 2014 | 54.13 | 54.29 | 53.96 | 54.11 | 19,554,090 | +0.18(+0.33%) |
Oct 13, 2014 | 54.16 | 54.40 | 53.92 | 53.93 | 13,222,717 | -0.27(-0.50%) |
Oct 10, 2014 | 54.53 | 54.61 | 54.13 | 54.20 | 23,809,270 | -0.44(-0.81%) |
Oct 09, 2014 | 55.12 | 55.16 | 54.59 | 54.64 | 12,000,568 | -0.59(-1.06%) |
Oct 08, 2014 | 54.95 | 55.25 | 54.86 | 55.23 | 12,689,113 | +0.26(+0.48%) |
Oct 07, 2014 | 55.10 | 55.15 | 54.91 | 54.97 | 8,350,036 | -0.21(-0.38%) |
Oct 06, 2014 | 55.20 | 55.29 | 55.11 | 55.17 | 7,045,241 | +0.06(+0.11%) |
Oct 03, 2014 | 55.09 | 55.28 | 55.01 | 55.12 | 10,653,041 | +0.19(+0.34%) |
Oct 02, 2014 | 54.80 | 54.95 | 54.67 | 54.93 | 10,361,705 | +0.11(+0.20%) |
Oct 01, 2014 | 54.88 | 54.97 | 54.74 | 54.82 | 16,713,907 | +0.06(+0.11%) |
Sep 30, 2014 | 54.58 | 54.81 | 54.52 | 54.76 | 11,594,867 | +0.35(+0.65%) |
Sep 29, 2014 | 54.22 | 54.42 | 54.13 | 54.41 | 10,560,710 | -0.11(-0.21%) |
Sep 26, 2014 | 54.33 | 54.63 | 54.17 | 54.52 | 19,884,962 | -0.04(-0.07%) |
Sep 25, 2014 | 54.85 | 54.85 | 54.49 | 54.56 | 12,337,989 | -0.38(-0.68%) |
Sep 24, 2014 | 55.09 | 55.09 | 54.83 | 54.93 | 10,649,962 | -0.17(-0.30%) |
Sep 23, 2014 | 55.26 | 55.34 | 55.05 | 55.10 | 5,999,639 | -0.28(-0.51%) |
Sep 22, 2014 | 55.48 | 55.53 | 55.33 | 55.38 | 7,312,940 | -0.10(-0.18%) |
Sep 19, 2014 | 55.45 | 55.50 | 55.45 | 55.48 | 10,075,599 | +0.08(+0.15%) |
Sep 18, 2014 | 55.37 | 55.43 | 55.33 | 55.40 | 6,112,441 | +0.02(+0.03%) |
Sep 17, 2014 | 55.31 | 55.44 | 55.24 | 55.38 | 7,386,884 | +0.18(+0.32%) |
Sep 16, 2014 | 55.06 | 55.30 | 55.05 | 55.20 | 8,617,466 | +0.11(+0.21%) |
Sep 15, 2014 | 55.24 | 55.24 | 55.07 | 55.09 | 6,031,995 | -0.10(-0.18%) |
Sep 12, 2014 | 55.21 | 55.26 | 55.10 | 55.19 | 9,020,917 | -0.07(-0.12%) |
Sep 11, 2014 | 55.20 | 55.29 | 55.14 | 55.26 | 4,739,104 | +0.00(+0.00%) |
Sep 10, 2014 | 55.24 | 55.28 | 55.12 | 55.26 | 5,525,244 | +0.02(+0.04%) |
Sep 09, 2014 | 55.47 | 55.47 | 55.21 | 55.23 | 7,804,202 | -0.26(-0.46%) |
Sep 08, 2014 | 55.53 | 55.60 | 55.43 | 55.49 | 4,280,283 | -0.05(-0.10%) |
Sep 05, 2014 | 55.61 | 55.63 | 55.54 | 55.54 | 7,980,197 | -0.07(-0.12%) |
Sep 04, 2014 | 55.82 | 55.84 | 55.54 | 55.61 | 7,983,337 | -0.18(-0.33%) |
Sep 03, 2014 | 55.93 | 55.93 | 55.79 | 55.79 | 5,373,390 | -0.14(-0.26%) |