Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 54.40 | 55.54 | 54.40 | 55.34 | 1,165,434 | +1.10(+2.04%) |
Nov 26, 2014 | 54.93 | 54.23 | 54.23 | 54.23 | 1,663,050 | -0.64(-1.17%) |
Nov 25, 2014 | 55.34 | 55.63 | 54.83 | 54.88 | 1,554,515 | -0.15(-0.27%) |
Nov 24, 2014 | 54.84 | 55.42 | 54.76 | 55.03 | 1,911,204 | +0.50(+0.92%) |
Nov 21, 2014 | 55.54 | 55.70 | 54.49 | 54.53 | 2,263,242 | -0.56(-1.01%) |
Nov 20, 2014 | 54.62 | 55.53 | 54.53 | 55.08 | 1,168,193 | +0.13(+0.23%) |
Nov 19, 2014 | 54.49 | 55.08 | 54.39 | 54.95 | 1,294,713 | +0.31(+0.57%) |
Nov 18, 2014 | 54.43 | 54.78 | 54.23 | 54.65 | 1,266,743 | +0.14(+0.25%) |
Nov 17, 2014 | 54.20 | 54.53 | 54.14 | 54.51 | 1,385,363 | +0.19(+0.35%) |
Nov 14, 2014 | 55.06 | 55.10 | 54.23 | 54.32 | 2,547,404 | +0.60(+1.11%) |
Nov 13, 2014 | 53.35 | 53.78 | 53.26 | 53.72 | 1,459,289 | +0.43(+0.80%) |
Nov 12, 2014 | 52.76 | 53.55 | 52.71 | 53.30 | 1,379,691 | +0.30(+0.57%) |
Nov 11, 2014 | 52.81 | 53.52 | 52.79 | 52.99 | 1,257,584 | +0.20(+0.38%) |
Nov 10, 2014 | 52.43 | 52.94 | 52.26 | 52.79 | 1,168,566 | +0.35(+0.67%) |
Nov 07, 2014 | 52.07 | 52.64 | 51.94 | 52.45 | 1,582,471 | +0.26(+0.50%) |
Nov 06, 2014 | 51.21 | 52.47 | 51.12 | 52.18 | 2,079,512 | +1.07(+2.10%) |
Nov 05, 2014 | 51.30 | 51.33 | 50.85 | 51.11 | 2,216,333 | +0.20(+0.39%) |
Nov 04, 2014 | 51.64 | 51.71 | 50.89 | 50.91 | 2,056,310 | -0.93(-1.79%) |
Nov 03, 2014 | 52.30 | 52.33 | 51.65 | 51.84 | 1,452,823 | -0.33(-0.64%) |
Oct 31, 2014 | 52.23 | 52.29 | 51.79 | 52.18 | 2,705,318 | +0.60(+1.17%) |
Oct 30, 2014 | 50.59 | 52.12 | 50.52 | 51.57 | 2,371,005 | +0.73(+1.44%) |
Oct 29, 2014 | 51.02 | 51.42 | 50.53 | 50.84 | 1,912,916 | -0.34(-0.67%) |
Oct 28, 2014 | 50.51 | 51.31 | 50.41 | 51.18 | 2,530,690 | +0.86(+1.70%) |
Oct 27, 2014 | 49.94 | 50.54 | 49.48 | 50.32 | 2,215,651 | +0.02(+0.03%) |
Oct 24, 2014 | 49.96 | 50.39 | 49.40 | 50.31 | 2,766,678 | +0.27(+0.54%) |
Oct 23, 2014 | 49.87 | 50.59 | 49.66 | 50.04 | 3,198,031 | +0.85(+1.73%) |
Oct 22, 2014 | 49.65 | 49.83 | 49.11 | 49.19 | 3,406,207 | -0.56(-1.13%) |
Oct 21, 2014 | 50.03 | 50.37 | 48.76 | 49.75 | 8,615,184 | +3.39(+7.31%) |
Oct 20, 2014 | 46.55 | 46.62 | 45.97 | 46.36 | 3,769,908 | -0.20(-0.43%) |
Oct 17, 2014 | 45.89 | 46.66 | 45.88 | 46.56 | 3,819,293 | +1.23(+2.72%) |
Oct 16, 2014 | 43.28 | 45.46 | 43.22 | 45.33 | 3,885,107 | +1.27(+2.88%) |
Oct 15, 2014 | 43.88 | 44.33 | 43.06 | 44.06 | 4,109,936 | -0.73(-1.63%) |
Oct 14, 2014 | 45.06 | 45.54 | 44.66 | 44.79 | 2,355,708 | -0.07(-0.16%) |
Oct 13, 2014 | 44.96 | 45.46 | 44.38 | 44.86 | 2,450,583 | +0.02(+0.05%) |
Oct 10, 2014 | 45.46 | 45.85 | 44.83 | 44.84 | 3,067,348 | -0.74(-1.62%) |
Oct 09, 2014 | 46.79 | 46.88 | 45.56 | 45.58 | 1,642,202 | -1.25(-2.68%) |
Oct 08, 2014 | 45.89 | 46.91 | 45.41 | 46.83 | 1,923,413 | +0.90(+1.95%) |
Oct 07, 2014 | 47.21 | 47.22 | 45.93 | 45.93 | 2,609,554 | -1.60(-3.36%) |
Oct 06, 2014 | 48.14 | 48.28 | 47.35 | 47.53 | 2,439,299 | +0.37(+0.77%) |
Oct 03, 2014 | 46.33 | 47.30 | 46.33 | 47.16 | 2,499,113 | +1.02(+2.20%) |
Oct 02, 2014 | 45.66 | 46.31 | 45.65 | 46.15 | 2,378,802 | +0.37(+0.82%) |
Oct 01, 2014 | 46.27 | 46.52 | 45.73 | 45.77 | 3,532,523 | -0.44(-0.96%) |
Sep 30, 2014 | 47.03 | 47.09 | 46.12 | 46.22 | 2,655,699 | -0.91(-1.92%) |
Sep 29, 2014 | 47.65 | 47.80 | 47.07 | 47.12 | 2,423,149 | -0.95(-1.98%) |
Sep 26, 2014 | 48.33 | 48.48 | 47.84 | 48.08 | 2,505,322 | -0.35(-0.72%) |
Sep 25, 2014 | 48.60 | 49.02 | 48.36 | 48.43 | 2,940,383 | +0.00(+0.00%) |
Sep 24, 2014 | 49.17 | 49.35 | 48.24 | 48.43 | 3,400,313 | -0.67(-1.37%) |
Sep 23, 2014 | 49.18 | 49.59 | 49.09 | 49.10 | 1,494,319 | -0.28(-0.56%) |
Sep 22, 2014 | 49.44 | 49.86 | 49.20 | 49.38 | 1,411,577 | -0.30(-0.61%) |
Sep 19, 2014 | 50.02 | 50.05 | 49.51 | 49.68 | 3,042,525 | -0.06(-0.13%) |
Sep 18, 2014 | 49.67 | 50.17 | 49.51 | 49.75 | 2,689,239 | +0.21(+0.43%) |
Sep 17, 2014 | 50.46 | 50.61 | 49.44 | 49.53 | 3,206,334 | -0.95(-1.89%) |
Sep 16, 2014 | 51.01 | 51.02 | 50.44 | 50.48 | 2,327,153 | -0.68(-1.33%) |
Sep 15, 2014 | 51.14 | 51.49 | 50.99 | 51.17 | 1,495,079 | +0.01(+0.02%) |
Sep 12, 2014 | 51.40 | 51.53 | 51.01 | 51.16 | 1,735,733 | -0.41(-0.79%) |
Sep 11, 2014 | 50.91 | 52.09 | 50.85 | 51.57 | 3,907,712 | +0.74(+1.46%) |
Sep 10, 2014 | 51.24 | 51.29 | 50.57 | 50.82 | 1,734,151 | -0.43(-0.83%) |
Sep 09, 2014 | 51.52 | 51.52 | 51.19 | 51.25 | 1,212,205 | -0.38(-0.74%) |
Sep 08, 2014 | 51.34 | 51.64 | 51.32 | 51.63 | 1,298,037 | -0.02(-0.05%) |
Sep 05, 2014 | 50.53 | 51.74 | 50.43 | 51.65 | 2,033,983 | +1.04(+2.05%) |
Sep 04, 2014 | 50.41 | 50.79 | 50.21 | 50.62 | 1,855,264 | +0.42(+0.83%) |
Sep 03, 2014 | 50.41 | 50.41 | 50.00 | 50.20 | 1,339,916 | +0.13(+0.25%) |