Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 59.33 | 59.96 | 59.33 | 59.64 | 5,130,535 | +0.37(+0.62%) |
Nov 26, 2014 | 59.11 | 59.27 | 59.27 | 59.27 | 6,216,427 | +0.36(+0.61%) |
Nov 25, 2014 | 58.95 | 59.09 | 58.67 | 58.91 | 6,431,720 | +0.08(+0.13%) |
Nov 24, 2014 | 58.76 | 58.84 | 58.64 | 58.83 | 5,859,091 | +0.30(+0.51%) |
Nov 21, 2014 | 58.84 | 58.96 | 58.37 | 58.53 | 9,453,020 | +0.27(+0.47%) |
Nov 20, 2014 | 58.25 | 58.49 | 58.06 | 58.26 | 10,553,611 | -0.25(-0.42%) |
Nov 19, 2014 | 58.76 | 58.80 | 58.35 | 58.51 | 7,299,405 | -0.33(-0.55%) |
Nov 18, 2014 | 57.94 | 58.87 | 57.89 | 58.83 | 9,618,076 | +0.93(+1.61%) |
Nov 17, 2014 | 57.50 | 58.05 | 57.50 | 57.90 | 10,023,230 | +0.28(+0.49%) |
Nov 14, 2014 | 58.08 | 58.08 | 57.38 | 57.62 | 7,390,712 | -0.48(-0.83%) |
Nov 13, 2014 | 58.22 | 58.43 | 57.82 | 58.09 | 6,089,008 | -0.04(-0.07%) |
Nov 12, 2014 | 58.00 | 58.23 | 57.91 | 58.14 | 4,528,783 | -0.09(-0.15%) |
Nov 11, 2014 | 58.14 | 58.44 | 57.99 | 58.22 | 11,412,521 | +0.21(+0.37%) |
Nov 10, 2014 | 57.56 | 58.03 | 57.33 | 58.01 | 6,367,539 | +0.58(+1.01%) |
Nov 07, 2014 | 58.00 | 58.05 | 57.25 | 57.43 | 16,219,304 | -0.57(-0.99%) |
Nov 06, 2014 | 57.73 | 58.13 | 57.73 | 58.00 | 9,293,907 | +0.35(+0.61%) |
Nov 05, 2014 | 58.23 | 58.25 | 57.51 | 57.65 | 7,694,471 | -0.06(-0.10%) |
Nov 04, 2014 | 57.68 | 57.86 | 57.36 | 57.71 | 6,671,886 | +0.01(+0.01%) |
Nov 03, 2014 | 57.72 | 57.80 | 57.29 | 57.70 | 10,132,331 | +0.07(+0.12%) |
Oct 31, 2014 | 58.14 | 58.25 | 57.44 | 57.63 | 13,293,178 | +0.23(+0.40%) |
Oct 30, 2014 | 56.28 | 57.44 | 56.23 | 57.40 | 13,575,609 | +1.04(+1.84%) |
Oct 29, 2014 | 56.32 | 56.52 | 55.99 | 56.36 | 11,861,819 | +0.03(+0.05%) |
Oct 28, 2014 | 56.37 | 56.37 | 55.84 | 56.34 | 10,237,357 | +0.41(+0.74%) |
Oct 27, 2014 | 55.88 | 55.87 | 55.87 | 55.93 | 10,634,369 | +0.06(+0.11%) |
Oct 24, 2014 | 55.25 | 55.89 | 55.13 | 55.87 | 11,326,153 | +0.77(+1.40%) |
Oct 23, 2014 | 54.60 | 55.40 | 54.60 | 55.10 | 13,032,131 | +0.93(+1.71%) |
Oct 22, 2014 | 54.46 | 54.60 | 54.02 | 54.17 | 16,123,815 | -0.27(-0.50%) |
Oct 21, 2014 | 53.49 | 54.48 | 53.43 | 54.45 | 17,464,016 | +1.41(+2.65%) |
Oct 20, 2014 | 52.23 | 53.08 | 52.23 | 53.04 | 11,502,756 | +0.63(+1.21%) |
Oct 17, 2014 | 52.08 | 52.74 | 51.96 | 52.41 | 18,331,028 | +0.82(+1.59%) |
Oct 16, 2014 | 51.15 | 52.19 | 51.07 | 51.58 | 35,232,808 | -0.27(-0.51%) |
Oct 15, 2014 | 52.28 | 52.08 | 50.72 | 51.85 | 37,491,536 | -0.43(-0.82%) |
Oct 14, 2014 | 52.99 | 53.17 | 51.92 | 52.28 | 22,552,010 | -0.39(-0.75%) |
Oct 13, 2014 | 53.97 | 54.00 | 52.61 | 52.67 | 20,937,362 | -1.28(-2.37%) |
Oct 10, 2014 | 54.22 | 54.88 | 53.95 | 53.95 | 18,217,156 | -0.33(-0.62%) |
Oct 09, 2014 | 55.34 | 55.40 | 54.25 | 54.28 | 18,309,576 | -1.15(-2.07%) |
Oct 08, 2014 | 54.16 | 55.47 | 54.02 | 55.43 | 13,320,761 | +1.38(+2.55%) |
Oct 07, 2014 | 54.81 | 54.81 | 54.05 | 54.05 | 13,168,389 | -0.87(-1.59%) |
Oct 06, 2014 | 55.42 | 55.61 | 54.70 | 54.92 | 9,673,403 | -0.26(-0.47%) |
Oct 03, 2014 | 54.52 | 55.25 | 54.49 | 55.18 | 13,286,717 | +1.11(+2.06%) |
Oct 02, 2014 | 54.18 | 54.31 | 53.60 | 54.07 | 8,433,451 | -0.11(-0.21%) |
Oct 01, 2014 | 54.92 | 54.92 | 54.00 | 54.18 | 13,004,872 | -0.57(-1.05%) |
Sep 30, 2014 | 55.16 | 55.27 | 54.71 | 54.75 | 8,849,627 | -0.30(-0.54%) |
Sep 29, 2014 | 54.71 | 55.24 | 54.67 | 55.05 | 12,003,931 | -0.12(-0.22%) |
Sep 26, 2014 | 55.26 | 55.26 | 54.70 | 55.17 | 7,602,429 | +0.17(+0.31%) |
Sep 25, 2014 | 55.85 | 55.87 | 55.00 | 55.00 | 13,611,684 | -0.92(-1.64%) |
Sep 24, 2014 | 55.10 | 55.92 | 55.08 | 55.92 | 9,478,988 | +0.96(+1.75%) |
Sep 23, 2014 | 54.77 | 55.20 | 54.69 | 54.96 | 9,143,965 | -0.33(-0.59%) |
Sep 22, 2014 | 55.46 | 55.52 | 55.07 | 55.28 | 4,675,562 | -0.30(-0.54%) |
Sep 19, 2014 | 55.82 | 55.95 | 55.51 | 55.58 | 7,976,310 | +0.06(+0.11%) |
Sep 18, 2014 | 55.29 | 55.55 | 55.19 | 55.52 | 6,396,568 | +0.41(+0.74%) |
Sep 17, 2014 | 55.04 | 55.33 | 54.71 | 55.11 | 7,853,315 | +0.04(+0.08%) |
Sep 16, 2014 | 54.25 | 55.11 | 54.20 | 55.07 | 8,091,814 | +0.74(+1.37%) |
Sep 15, 2014 | 54.47 | 54.53 | 54.14 | 54.33 | 7,124,958 | -0.15(-0.27%) |
Sep 12, 2014 | 54.85 | 54.88 | 54.32 | 54.47 | 8,598,383 | -0.40(-0.73%) |
Sep 11, 2014 | 54.82 | 54.95 | 54.60 | 54.88 | 7,450,347 | -0.15(-0.28%) |
Sep 10, 2014 | 54.72 | 55.10 | 54.62 | 55.03 | 8,246,123 | +0.38(+0.70%) |
Sep 09, 2014 | 54.87 | 54.88 | 54.51 | 54.64 | 7,809,951 | -0.15(-0.26%) |
Sep 08, 2014 | 54.68 | 54.89 | 54.58 | 54.79 | 8,439,588 | +0.01(+0.02%) |
Sep 05, 2014 | 54.48 | 54.79 | 53.91 | 54.78 | 7,437,566 | +0.32(+0.58%) |
Sep 04, 2014 | 54.86 | 54.99 | 54.35 | 54.47 | 7,299,360 | -0.27(-0.50%) |
Sep 03, 2014 | 54.83 | 54.99 | 54.61 | 54.74 | 6,351,091 | +0.25(+0.45%) |