Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 52.96 | 53.18 | 52.27 | 52.47 | 2,248,112 | -1.00(-1.88%) |
Nov 26, 2014 | 53.37 | 53.48 | 53.48 | 53.48 | 1,253,195 | -0.02(-0.03%) |
Nov 25, 2014 | 53.86 | 53.96 | 53.45 | 53.49 | 1,882,373 | -0.23(-0.43%) |
Nov 24, 2014 | 53.93 | 54.13 | 53.66 | 53.73 | 1,303,677 | -0.29(-0.54%) |
Nov 21, 2014 | 53.98 | 54.27 | 53.89 | 54.02 | 2,596,659 | +0.75(+1.40%) |
Nov 20, 2014 | 53.24 | 53.40 | 53.09 | 53.27 | 1,408,674 | -0.07(-0.14%) |
Nov 19, 2014 | 52.57 | 53.41 | 52.51 | 53.34 | 2,785,004 | +0.56(+1.07%) |
Nov 18, 2014 | 53.05 | 53.05 | 52.67 | 52.78 | 2,089,898 | -0.14(-0.27%) |
Nov 17, 2014 | 52.58 | 53.03 | 52.48 | 52.92 | 1,713,626 | +0.12(+0.23%) |
Nov 14, 2014 | 52.74 | 52.98 | 52.65 | 52.80 | 1,393,840 | -0.08(-0.15%) |
Nov 13, 2014 | 53.05 | 53.09 | 52.59 | 52.88 | 2,555,212 | -0.15(-0.29%) |
Nov 12, 2014 | 53.45 | 53.63 | 52.84 | 53.04 | 1,701,891 | -0.48(-0.90%) |
Nov 11, 2014 | 53.61 | 53.86 | 53.42 | 53.52 | 1,598,618 | -0.24(-0.45%) |
Nov 10, 2014 | 54.33 | 54.36 | 53.65 | 53.76 | 1,882,804 | -0.47(-0.87%) |
Nov 07, 2014 | 54.22 | 54.39 | 54.02 | 54.23 | 2,320,364 | +0.21(+0.39%) |
Nov 06, 2014 | 54.50 | 54.71 | 53.90 | 54.02 | 1,914,144 | -0.47(-0.86%) |
Nov 05, 2014 | 54.30 | 54.59 | 54.14 | 54.49 | 1,519,742 | +0.02(+0.04%) |
Nov 04, 2014 | 54.49 | 54.54 | 54.28 | 54.47 | 1,886,348 | -0.11(-0.21%) |
Nov 03, 2014 | 54.86 | 55.00 | 54.46 | 54.58 | 2,297,073 | -0.40(-0.73%) |
Oct 31, 2014 | 54.95 | 55.21 | 54.76 | 54.98 | 5,817,540 | +0.27(+0.50%) |
Oct 30, 2014 | 54.23 | 54.73 | 54.05 | 54.71 | 1,751,754 | +0.56(+1.04%) |
Oct 29, 2014 | 54.27 | 54.27 | 53.78 | 54.15 | 2,549,441 | +0.01(+0.01%) |
Oct 28, 2014 | 53.75 | 54.22 | 53.58 | 54.14 | 2,822,823 | +0.79(+1.48%) |
Oct 27, 2014 | 52.80 | 53.39 | 53.25 | 53.35 | 2,013,402 | +0.10(+0.20%) |
Oct 24, 2014 | 53.18 | 53.53 | 53.01 | 53.25 | 1,744,355 | -0.03(-0.06%) |
Oct 23, 2014 | 53.17 | 53.57 | 52.99 | 53.28 | 2,210,246 | +0.36(+0.68%) |
Oct 22, 2014 | 53.14 | 53.30 | 52.87 | 52.92 | 2,632,074 | -0.22(-0.42%) |
Oct 21, 2014 | 52.96 | 53.52 | 52.75 | 53.14 | 2,273,057 | +0.40(+0.76%) |
Oct 20, 2014 | 52.70 | 52.93 | 52.53 | 52.74 | 1,623,627 | -0.03(-0.06%) |
Oct 17, 2014 | 52.69 | 53.10 | 52.65 | 52.77 | 2,949,210 | +0.51(+0.97%) |
Oct 16, 2014 | 51.26 | 52.68 | 51.13 | 52.27 | 4,034,664 | -0.03(-0.06%) |
Oct 15, 2014 | 52.44 | 52.91 | 51.42 | 52.30 | 5,583,050 | -0.77(-1.45%) |
Oct 14, 2014 | 53.17 | 53.45 | 53.01 | 53.07 | 2,704,734 | +0.06(+0.11%) |
Oct 13, 2014 | 53.45 | 53.80 | 52.93 | 53.01 | 4,094,962 | -0.26(-0.48%) |
Oct 10, 2014 | 54.10 | 54.10 | 53.20 | 53.27 | 3,388,365 | -0.97(-1.79%) |
Oct 09, 2014 | 54.83 | 55.03 | 54.11 | 54.24 | 3,087,086 | -0.75(-1.36%) |
Oct 08, 2014 | 54.46 | 55.23 | 53.95 | 54.99 | 3,780,570 | +0.58(+1.06%) |
Oct 07, 2014 | 54.90 | 55.08 | 54.36 | 54.41 | 2,502,371 | -0.69(-1.25%) |
Oct 06, 2014 | 55.21 | 55.70 | 55.04 | 55.10 | 2,990,007 | +0.66(+1.21%) |
Oct 03, 2014 | 54.42 | 54.55 | 53.99 | 54.44 | 2,898,635 | -0.07(-0.13%) |
Oct 02, 2014 | 54.32 | 54.74 | 53.94 | 54.52 | 4,390,876 | +0.19(+0.35%) |
Oct 01, 2014 | 54.92 | 55.10 | 54.26 | 54.32 | 3,256,934 | -0.88(-1.60%) |
Sep 30, 2014 | 54.72 | 55.21 | 54.64 | 55.21 | 3,211,258 | +0.48(+0.88%) |
Sep 29, 2014 | 54.04 | 54.77 | 53.94 | 54.72 | 2,219,101 | -0.23(-0.41%) |
Sep 26, 2014 | 54.97 | 55.05 | 54.72 | 54.95 | 2,565,313 | -0.19(-0.35%) |
Sep 25, 2014 | 55.57 | 55.66 | 54.92 | 55.14 | 2,494,377 | -0.83(-1.48%) |
Sep 24, 2014 | 55.75 | 56.07 | 55.62 | 55.97 | 2,273,815 | +0.36(+0.65%) |
Sep 23, 2014 | 55.96 | 56.12 | 55.38 | 55.61 | 2,534,530 | -0.50(-0.89%) |
Sep 22, 2014 | 56.65 | 56.84 | 55.83 | 56.11 | 3,992,250 | -0.92(-1.62%) |
Sep 19, 2014 | 57.56 | 57.62 | 56.79 | 57.03 | 3,196,383 | -0.30(-0.52%) |
Sep 18, 2014 | 57.38 | 57.40 | 57.15 | 57.33 | 889,133 | +0.08(+0.14%) |
Sep 17, 2014 | 57.66 | 57.66 | 57.06 | 57.25 | 1,872,627 | -0.18(-0.32%) |
Sep 16, 2014 | 56.92 | 57.88 | 56.75 | 57.43 | 2,269,387 | +0.47(+0.83%) |
Sep 15, 2014 | 56.94 | 57.26 | 56.80 | 56.96 | 1,531,263 | +0.04(+0.07%) |
Sep 12, 2014 | 56.60 | 57.05 | 56.39 | 56.92 | 5,667,644 | +0.02(+0.03%) |
Sep 11, 2014 | 57.01 | 57.33 | 56.86 | 56.90 | 2,135,095 | -0.37(-0.65%) |
Sep 10, 2014 | 57.17 | 57.41 | 57.00 | 57.27 | 1,601,319 | -0.14(-0.25%) |
Sep 09, 2014 | 57.82 | 58.11 | 57.31 | 57.41 | 4,384,667 | -0.89(-1.53%) |
Sep 08, 2014 | 58.39 | 58.72 | 58.20 | 58.31 | 2,049,665 | -0.33(-0.56%) |
Sep 05, 2014 | 58.25 | 58.64 | 58.23 | 58.64 | 2,588,785 | +0.49(+0.84%) |
Sep 04, 2014 | 58.17 | 58.25 | 57.92 | 58.15 | 1,482,709 | +0.23(+0.40%) |
Sep 03, 2014 | 57.99 | 57.99 | 57.71 | 57.91 | 1,796,438 | +0.38(+0.66%) |