Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 56.99 | 57.52 | 56.81 | 57.34 | 2,022,270 | +0.64(+1.14%) |
Nov 26, 2014 | 56.64 | 56.70 | 56.70 | 56.70 | 1,614,262 | +0.11(+0.19%) |
Nov 25, 2014 | 56.24 | 56.91 | 56.23 | 56.59 | 2,741,007 | +0.12(+0.20%) |
Nov 24, 2014 | 56.61 | 57.04 | 56.25 | 56.47 | 1,473,975 | +0.15(+0.26%) |
Nov 21, 2014 | 57.30 | 57.30 | 56.11 | 56.32 | 1,711,978 | -0.30(-0.53%) |
Nov 20, 2014 | 56.36 | 56.91 | 55.90 | 56.63 | 1,920,313 | -0.13(-0.23%) |
Nov 19, 2014 | 56.57 | 56.92 | 56.04 | 56.76 | 2,229,850 | +0.05(+0.08%) |
Nov 18, 2014 | 57.17 | 57.21 | 56.46 | 56.71 | 2,165,883 | -0.26(-0.45%) |
Nov 17, 2014 | 57.32 | 57.48 | 56.81 | 56.97 | 1,959,939 | -0.49(-0.86%) |
Nov 14, 2014 | 57.71 | 57.93 | 57.39 | 57.46 | 1,885,443 | -0.22(-0.38%) |
Nov 13, 2014 | 58.23 | 58.36 | 57.50 | 57.68 | 1,892,112 | -0.31(-0.54%) |
Nov 12, 2014 | 58.31 | 58.45 | 57.91 | 57.99 | 1,568,632 | -0.47(-0.80%) |
Nov 11, 2014 | 58.26 | 58.53 | 58.00 | 58.46 | 1,110,481 | +0.23(+0.40%) |
Nov 10, 2014 | 57.99 | 58.29 | 57.60 | 58.23 | 1,535,550 | +0.24(+0.41%) |
Nov 07, 2014 | 58.32 | 58.53 | 57.63 | 57.99 | 1,386,297 | -0.45(-0.78%) |
Nov 06, 2014 | 58.06 | 58.53 | 57.92 | 58.44 | 1,430,505 | +0.34(+0.58%) |
Nov 05, 2014 | 58.08 | 58.38 | 57.75 | 58.11 | 2,245,338 | +0.34(+0.59%) |
Nov 04, 2014 | 57.37 | 57.84 | 57.31 | 57.77 | 2,559,671 | +0.33(+0.57%) |
Nov 03, 2014 | 56.98 | 57.58 | 56.79 | 57.44 | 2,705,424 | +0.66(+1.17%) |
Oct 31, 2014 | 56.06 | 56.83 | 55.77 | 56.78 | 4,398,408 | +1.52(+2.76%) |
Oct 30, 2014 | 55.25 | 55.66 | 54.61 | 55.25 | 2,407,866 | -0.18(-0.33%) |
Oct 29, 2014 | 54.97 | 55.62 | 54.75 | 55.44 | 2,239,071 | +0.34(+0.61%) |
Oct 28, 2014 | 55.59 | 55.84 | 54.70 | 55.10 | 2,583,933 | -0.44(-0.79%) |
Oct 27, 2014 | 55.70 | 55.76 | 55.37 | 55.54 | 1,667,428 | -0.22(-0.40%) |
Oct 24, 2014 | 54.91 | 55.84 | 54.89 | 55.76 | 1,569,748 | +0.75(+1.37%) |
Oct 23, 2014 | 54.42 | 55.33 | 54.18 | 55.01 | 2,048,850 | +1.16(+2.15%) |
Oct 22, 2014 | 54.37 | 54.40 | 53.72 | 53.85 | 1,581,861 | -0.37(-0.69%) |
Oct 21, 2014 | 54.21 | 54.24 | 53.82 | 54.22 | 1,619,679 | +0.44(+0.82%) |
Oct 20, 2014 | 53.07 | 53.96 | 52.72 | 53.78 | 1,972,961 | +0.77(+1.44%) |
Oct 17, 2014 | 53.91 | 54.22 | 52.69 | 53.02 | 3,444,958 | -0.59(-1.10%) |
Oct 16, 2014 | 52.84 | 54.03 | 52.54 | 53.61 | 2,692,973 | -0.12(-0.23%) |
Oct 15, 2014 | 53.56 | 54.58 | 51.45 | 53.73 | 4,634,458 | -0.37(-0.68%) |
Oct 14, 2014 | 53.97 | 54.59 | 53.87 | 54.10 | 2,287,338 | +0.57(+1.06%) |
Oct 13, 2014 | 54.75 | 55.10 | 53.43 | 53.53 | 2,922,767 | -1.76(-3.18%) |
Oct 10, 2014 | 54.95 | 55.97 | 54.83 | 55.28 | 2,484,511 | +0.42(+0.77%) |
Oct 09, 2014 | 54.83 | 55.21 | 54.46 | 54.86 | 2,590,682 | -0.12(-0.22%) |
Oct 08, 2014 | 54.14 | 55.01 | 54.00 | 54.98 | 4,445,393 | +0.96(+1.77%) |
Oct 07, 2014 | 54.83 | 55.08 | 54.01 | 54.03 | 2,532,184 | -1.08(-1.97%) |
Oct 06, 2014 | 55.07 | 55.38 | 54.81 | 55.11 | 2,819,116 | +0.27(+0.49%) |
Oct 03, 2014 | 54.03 | 55.11 | 54.03 | 54.84 | 2,484,384 | +0.36(+0.66%) |
Oct 02, 2014 | 54.01 | 54.83 | 53.94 | 54.48 | 3,394,530 | +0.69(+1.28%) |
Oct 01, 2014 | 54.17 | 54.20 | 53.68 | 53.79 | 2,959,769 | -0.38(-0.69%) |
Sep 30, 2014 | 53.91 | 54.36 | 53.78 | 54.17 | 2,927,327 | +0.31(+0.57%) |
Sep 29, 2014 | 53.72 | 54.14 | 53.47 | 53.86 | 2,279,448 | -0.36(-0.66%) |
Sep 26, 2014 | 54.02 | 54.31 | 53.33 | 54.22 | 2,734,490 | +0.56(+1.05%) |
Sep 25, 2014 | 54.85 | 55.03 | 53.51 | 53.65 | 3,185,761 | -1.41(-2.56%) |
Sep 24, 2014 | 54.96 | 55.27 | 54.74 | 55.06 | 1,749,308 | +0.10(+0.19%) |
Sep 23, 2014 | 55.92 | 56.23 | 54.95 | 54.96 | 2,438,707 | -0.98(-1.74%) |
Sep 22, 2014 | 56.01 | 56.33 | 55.67 | 55.94 | 2,244,324 | -0.18(-0.33%) |
Sep 19, 2014 | 56.68 | 56.68 | 55.65 | 56.12 | 3,287,519 | -0.08(-0.14%) |
Sep 18, 2014 | 54.43 | 56.64 | 54.27 | 56.20 | 4,527,810 | +1.54(+2.81%) |
Sep 17, 2014 | 54.03 | 54.89 | 53.83 | 54.66 | 2,853,534 | +0.56(+1.03%) |
Sep 16, 2014 | 53.95 | 54.48 | 53.64 | 54.11 | 2,119,061 | +0.03(+0.06%) |
Sep 15, 2014 | 53.52 | 54.31 | 53.44 | 54.08 | 2,776,446 | +0.33(+0.62%) |
Sep 12, 2014 | 52.52 | 53.76 | 52.52 | 53.74 | 3,426,970 | +1.23(+2.33%) |
Sep 11, 2014 | 51.43 | 52.57 | 51.43 | 52.52 | 2,235,150 | +1.02(+1.99%) |
Sep 10, 2014 | 51.41 | 51.68 | 51.01 | 51.49 | 1,708,181 | +0.22(+0.44%) |
Sep 09, 2014 | 51.43 | 51.59 | 51.07 | 51.27 | 1,321,635 | -0.17(-0.34%) |
Sep 08, 2014 | 51.50 | 51.70 | 51.24 | 51.44 | 1,505,585 | -0.03(-0.06%) |
Sep 05, 2014 | 51.53 | 51.54 | 51.20 | 51.47 | 1,998,868 | -0.11(-0.21%) |
Sep 04, 2014 | 51.62 | 51.86 | 51.34 | 51.58 | 1,736,548 | +0.06(+0.12%) |
Sep 03, 2014 | 51.86 | 51.98 | 51.17 | 51.52 | 1,377,864 | -0.15(-0.30%) |