Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.60 | 55.64 | 55.27 | 55.32 | 8,715,054 | -0.53(-0.96%) |
Nov 26, 2014 | 55.82 | 55.85 | 55.85 | 55.85 | 5,033,666 | +0.07(+0.13%) |
Nov 25, 2014 | 55.67 | 55.82 | 55.64 | 55.78 | 8,036,348 | +0.09(+0.16%) |
Nov 24, 2014 | 55.77 | 55.81 | 55.62 | 55.69 | 7,526,717 | -0.01(-0.01%) |
Nov 21, 2014 | 55.62 | 55.85 | 55.56 | 55.70 | 13,150,365 | +0.30(+0.55%) |
Nov 20, 2014 | 55.24 | 55.42 | 55.19 | 55.39 | 5,373,681 | +0.01(+0.01%) |
Nov 19, 2014 | 55.30 | 55.40 | 55.16 | 55.39 | 12,739,123 | -0.01(-0.02%) |
Nov 18, 2014 | 55.49 | 55.58 | 55.39 | 55.40 | 8,610,740 | -0.11(-0.20%) |
Nov 17, 2014 | 55.56 | 55.65 | 55.45 | 55.51 | 8,588,607 | -0.01(-0.01%) |
Nov 14, 2014 | 55.73 | 55.81 | 55.49 | 55.52 | 12,960,934 | -0.28(-0.50%) |
Nov 13, 2014 | 56.08 | 56.08 | 55.72 | 55.79 | 8,370,471 | -0.23(-0.41%) |
Nov 12, 2014 | 56.14 | 56.16 | 56.01 | 56.02 | 5,302,453 | -0.18(-0.32%) |
Nov 11, 2014 | 56.08 | 56.23 | 56.00 | 56.21 | 4,498,241 | +0.13(+0.23%) |
Nov 10, 2014 | 56.04 | 56.10 | 56.02 | 56.08 | 4,415,495 | +0.02(+0.04%) |
Nov 07, 2014 | 56.00 | 56.08 | 55.93 | 56.06 | 5,693,522 | +0.05(+0.10%) |
Nov 06, 2014 | 55.90 | 56.01 | 55.89 | 56.00 | 6,173,521 | +0.15(+0.26%) |
Nov 05, 2014 | 55.95 | 55.96 | 55.79 | 55.85 | 7,246,954 | -0.01(-0.02%) |
Nov 04, 2014 | 56.02 | 56.02 | 55.82 | 55.87 | 9,696,399 | -0.18(-0.31%) |
Nov 03, 2014 | 55.98 | 56.16 | 55.96 | 56.04 | 8,131,358 | +0.12(+0.21%) |
Oct 31, 2014 | 56.09 | 56.09 | 55.91 | 55.93 | 8,380,845 | +0.05(+0.09%) |
Oct 30, 2014 | 55.91 | 57.39 | 55.84 | 55.88 | 5,528,923 | -0.02(-0.04%) |
Oct 29, 2014 | 55.99 | 55.99 | 55.73 | 55.90 | 8,803,181 | -0.04(-0.08%) |
Oct 28, 2014 | 55.93 | 56.03 | 55.83 | 55.94 | 9,967,271 | +0.09(+0.16%) |
Oct 27, 2014 | 56.05 | 56.08 | 55.81 | 55.85 | 8,126,088 | -0.23(-0.41%) |
Oct 24, 2014 | 55.88 | 56.16 | 55.88 | 56.08 | 9,537,260 | +0.16(+0.28%) |
Oct 23, 2014 | 56.13 | 57.37 | 55.91 | 55.93 | 15,688,768 | -0.02(-0.04%) |
Oct 22, 2014 | 56.31 | 56.33 | 55.88 | 55.95 | 13,838,359 | -0.37(-0.65%) |
Oct 21, 2014 | 55.98 | 56.33 | 55.98 | 56.32 | 12,332,431 | +0.45(+0.81%) |
Oct 20, 2014 | 55.50 | 55.91 | 55.44 | 55.86 | 12,130,030 | +0.40(+0.72%) |
Oct 17, 2014 | 55.45 | 55.75 | 55.24 | 55.47 | 22,461,722 | +0.47(+0.85%) |
Oct 16, 2014 | 54.39 | 55.06 | 54.31 | 55.00 | 20,885,310 | +0.31(+0.56%) |
Oct 15, 2014 | 54.68 | 54.69 | 53.92 | 54.69 | 19,376,664 | +0.01(+0.02%) |
Oct 14, 2014 | 54.70 | 54.86 | 54.53 | 54.68 | 19,350,258 | +0.18(+0.33%) |
Oct 13, 2014 | 54.73 | 54.98 | 54.49 | 54.50 | 13,084,883 | -0.27(-0.50%) |
Oct 10, 2014 | 55.11 | 55.19 | 54.70 | 54.77 | 23,561,082 | -0.45(-0.81%) |
Oct 09, 2014 | 55.70 | 55.74 | 55.16 | 55.22 | 11,875,474 | -0.59(-1.06%) |
Oct 08, 2014 | 55.53 | 55.83 | 55.44 | 55.81 | 12,556,842 | +0.27(+0.48%) |
Oct 07, 2014 | 55.68 | 55.73 | 55.49 | 55.54 | 8,262,996 | -0.21(-0.38%) |
Oct 06, 2014 | 55.79 | 55.87 | 55.69 | 55.76 | 6,971,801 | +0.06(+0.11%) |
Oct 03, 2014 | 55.67 | 55.86 | 55.59 | 55.70 | 10,541,993 | +0.19(+0.34%) |
Oct 02, 2014 | 55.38 | 55.53 | 55.24 | 55.51 | 10,253,695 | +0.11(+0.20%) |
Oct 01, 2014 | 55.45 | 55.54 | 55.31 | 55.40 | 16,539,682 | +0.06(+0.11%) |
Sep 30, 2014 | 55.15 | 55.39 | 55.10 | 55.34 | 11,473,977 | +0.36(+0.65%) |
Sep 29, 2014 | 54.79 | 54.99 | 54.70 | 54.98 | 10,450,602 | -0.11(-0.21%) |
Sep 26, 2014 | 54.90 | 55.21 | 54.74 | 55.10 | 19,677,638 | -0.04(-0.07%) |
Sep 25, 2014 | 55.43 | 55.43 | 55.07 | 55.13 | 12,209,351 | -0.38(-0.68%) |
Sep 24, 2014 | 55.67 | 55.67 | 55.40 | 55.51 | 10,538,923 | -0.17(-0.30%) |
Sep 23, 2014 | 55.84 | 55.92 | 55.63 | 55.68 | 5,937,085 | -0.28(-0.51%) |
Sep 22, 2014 | 56.07 | 56.11 | 55.92 | 55.96 | 7,236,694 | -0.10(-0.18%) |
Sep 19, 2014 | 56.03 | 56.08 | 56.03 | 56.07 | 9,970,549 | +0.08(+0.15%) |
Sep 18, 2014 | 55.96 | 56.02 | 55.92 | 55.98 | 6,048,711 | +0.02(+0.03%) |
Sep 17, 2014 | 55.89 | 56.02 | 55.83 | 55.96 | 7,309,867 | +0.18(+0.32%) |
Sep 16, 2014 | 55.64 | 55.89 | 55.63 | 55.78 | 8,527,619 | +0.11(+0.21%) |
Sep 15, 2014 | 55.82 | 55.83 | 55.65 | 55.67 | 5,969,104 | -0.10(-0.18%) |
Sep 12, 2014 | 55.79 | 55.85 | 55.68 | 55.77 | 8,926,863 | -0.07(-0.12%) |
Sep 11, 2014 | 55.78 | 55.87 | 55.72 | 55.84 | 4,689,693 | +0.00(+0.00%) |
Sep 10, 2014 | 55.82 | 55.86 | 55.70 | 55.84 | 5,467,637 | +0.02(+0.04%) |
Sep 09, 2014 | 56.05 | 56.05 | 55.80 | 55.81 | 7,722,834 | -0.26(-0.46%) |
Sep 08, 2014 | 56.11 | 56.18 | 56.02 | 56.07 | 4,235,656 | -0.05(-0.10%) |
Sep 05, 2014 | 56.20 | 56.21 | 56.12 | 56.13 | 7,896,994 | -0.07(-0.12%) |
Sep 04, 2014 | 56.41 | 56.43 | 56.13 | 56.19 | 7,900,101 | -0.19(-0.33%) |
Sep 03, 2014 | 56.52 | 56.52 | 56.37 | 56.38 | 5,317,366 | -0.14(-0.26%) |