Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 54.90 | 55.53 | 54.90 | 55.26 | 1,352,944 | +0.51(+0.93%) |
Nov 26, 2014 | 54.87 | 54.75 | 54.75 | 54.75 | 1,842,954 | -0.05(-0.09%) |
Nov 25, 2014 | 54.83 | 55.07 | 54.62 | 54.80 | 1,964,866 | -0.05(-0.09%) |
Nov 24, 2014 | 54.63 | 54.99 | 54.60 | 54.85 | 1,971,881 | +0.42(+0.77%) |
Nov 21, 2014 | 54.83 | 54.84 | 54.32 | 54.43 | 3,326,611 | +0.09(+0.16%) |
Nov 20, 2014 | 54.06 | 54.50 | 54.01 | 54.34 | 2,025,013 | -0.06(-0.12%) |
Nov 19, 2014 | 54.10 | 54.43 | 53.85 | 54.41 | 2,324,899 | +0.47(+0.87%) |
Nov 18, 2014 | 54.01 | 54.23 | 53.78 | 53.94 | 2,219,167 | +0.10(+0.20%) |
Nov 17, 2014 | 53.39 | 53.90 | 53.39 | 53.83 | 1,451,354 | +0.06(+0.12%) |
Nov 14, 2014 | 54.12 | 54.12 | 53.65 | 53.77 | 1,931,227 | -0.27(-0.51%) |
Nov 13, 2014 | 54.25 | 54.37 | 53.87 | 54.04 | 2,430,598 | -0.20(-0.37%) |
Nov 12, 2014 | 53.66 | 54.28 | 53.64 | 54.25 | 2,465,654 | +0.44(+0.81%) |
Nov 11, 2014 | 53.87 | 54.09 | 53.74 | 53.81 | 2,549,794 | -0.10(-0.19%) |
Nov 10, 2014 | 53.91 | 54.01 | 53.68 | 53.91 | 2,507,814 | +0.41(+0.77%) |
Nov 07, 2014 | 53.39 | 53.63 | 53.23 | 53.50 | 2,631,323 | +0.10(+0.18%) |
Nov 06, 2014 | 53.05 | 53.49 | 52.98 | 53.41 | 3,143,795 | +0.32(+0.59%) |
Nov 05, 2014 | 52.88 | 53.10 | 52.61 | 53.09 | 3,121,354 | +0.69(+1.31%) |
Nov 04, 2014 | 52.41 | 52.61 | 52.15 | 52.40 | 2,737,490 | +0.14(+0.26%) |
Nov 03, 2014 | 52.09 | 52.49 | 52.09 | 52.27 | 2,733,325 | -0.10(-0.20%) |
Oct 31, 2014 | 51.81 | 52.49 | 51.81 | 52.37 | 3,783,347 | +0.76(+1.47%) |
Oct 30, 2014 | 51.36 | 51.79 | 51.22 | 51.61 | 3,100,532 | +0.75(+1.48%) |
Oct 29, 2014 | 51.10 | 51.25 | 50.59 | 50.86 | 3,173,912 | -0.20(-0.40%) |
Oct 28, 2014 | 51.20 | 51.44 | 51.06 | 51.06 | 4,212,506 | +0.08(+0.16%) |
Oct 27, 2014 | 50.64 | 51.06 | 50.53 | 50.98 | 4,707,588 | +0.45(+0.89%) |
Oct 24, 2014 | 49.84 | 50.58 | 49.84 | 50.53 | 2,495,740 | +0.46(+0.92%) |
Oct 23, 2014 | 50.39 | 50.41 | 49.97 | 50.07 | 3,039,503 | +0.15(+0.31%) |
Oct 22, 2014 | 50.07 | 50.39 | 49.89 | 49.92 | 3,346,484 | -0.18(-0.35%) |
Oct 21, 2014 | 49.34 | 50.24 | 49.20 | 50.09 | 3,919,110 | +0.95(+1.94%) |
Oct 20, 2014 | 48.83 | 49.22 | 48.71 | 49.14 | 2,275,549 | +0.17(+0.35%) |
Oct 17, 2014 | 48.67 | 49.11 | 48.20 | 48.97 | 3,354,463 | +0.63(+1.30%) |
Oct 16, 2014 | 48.26 | 48.61 | 48.03 | 48.34 | 4,574,121 | -0.57(-1.17%) |
Oct 15, 2014 | 49.50 | 49.61 | 48.24 | 48.92 | 4,253,074 | -0.85(-1.70%) |
Oct 14, 2014 | 49.63 | 50.10 | 49.46 | 49.76 | 3,586,521 | +0.45(+0.92%) |
Oct 13, 2014 | 49.50 | 49.90 | 49.30 | 49.31 | 3,120,636 | -0.08(-0.16%) |
Oct 10, 2014 | 49.22 | 49.96 | 49.22 | 49.39 | 2,512,628 | +0.12(+0.25%) |
Oct 09, 2014 | 49.71 | 49.96 | 49.26 | 49.27 | 3,490,970 | -0.51(-1.02%) |
Oct 08, 2014 | 49.20 | 49.83 | 49.14 | 49.78 | 2,799,693 | +0.60(+1.22%) |
Oct 07, 2014 | 49.58 | 49.80 | 49.17 | 49.18 | 2,175,874 | -0.58(-1.17%) |
Oct 06, 2014 | 50.11 | 50.26 | 49.67 | 49.76 | 1,919,232 | -0.09(-0.18%) |
Oct 03, 2014 | 49.82 | 50.20 | 49.81 | 49.85 | 3,390,043 | +0.48(+0.96%) |
Oct 02, 2014 | 49.20 | 49.61 | 49.05 | 49.38 | 2,429,044 | +0.27(+0.54%) |
Oct 01, 2014 | 49.53 | 49.76 | 48.99 | 49.11 | 2,771,685 | -0.45(-0.91%) |
Sep 30, 2014 | 49.36 | 49.76 | 49.29 | 49.56 | 2,794,605 | +0.06(+0.13%) |
Sep 29, 2014 | 49.29 | 49.70 | 49.16 | 49.50 | 1,584,019 | -0.10(-0.20%) |
Sep 26, 2014 | 49.34 | 49.77 | 49.28 | 49.59 | 1,584,093 | +0.26(+0.52%) |
Sep 25, 2014 | 49.64 | 49.73 | 49.28 | 49.34 | 2,483,774 | -0.48(-0.96%) |
Sep 24, 2014 | 49.49 | 49.96 | 49.42 | 49.81 | 1,697,022 | +0.30(+0.60%) |
Sep 23, 2014 | 49.81 | 49.88 | 49.37 | 49.51 | 4,688,310 | -0.43(-0.86%) |
Sep 22, 2014 | 50.02 | 50.09 | 49.86 | 49.94 | 2,155,103 | -0.29(-0.58%) |
Sep 19, 2014 | 50.51 | 50.55 | 50.09 | 50.23 | 3,413,259 | -0.10(-0.19%) |
Sep 18, 2014 | 49.99 | 50.40 | 49.90 | 50.33 | 2,329,442 | +0.46(+0.92%) |
Sep 17, 2014 | 49.85 | 50.07 | 49.73 | 49.87 | 2,029,350 | +0.03(+0.06%) |
Sep 16, 2014 | 49.55 | 49.96 | 49.50 | 49.84 | 2,002,208 | +0.07(+0.15%) |
Sep 15, 2014 | 49.38 | 49.97 | 49.34 | 49.76 | 2,554,595 | +0.50(+1.02%) |
Sep 12, 2014 | 49.33 | 49.48 | 49.07 | 49.26 | 2,743,617 | -0.17(-0.34%) |
Sep 11, 2014 | 49.10 | 49.46 | 49.08 | 49.43 | 2,185,226 | +0.26(+0.53%) |
Sep 10, 2014 | 49.31 | 49.38 | 49.09 | 49.17 | 1,827,479 | +0.04(+0.08%) |
Sep 09, 2014 | 49.50 | 49.55 | 49.04 | 49.13 | 2,176,313 | -0.44(-0.90%) |
Sep 08, 2014 | 49.94 | 49.94 | 49.42 | 49.58 | 1,490,551 | +0.03(+0.07%) |
Sep 05, 2014 | 49.58 | 49.64 | 49.34 | 49.55 | 2,317,746 | -0.02(-0.03%) |
Sep 04, 2014 | 49.80 | 49.97 | 49.52 | 49.56 | 1,936,359 | -0.22(-0.44%) |
Sep 03, 2014 | 50.14 | 50.14 | 49.76 | 49.78 | 1,831,842 | -0.15(-0.31%) |