Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.01 | 55.31 | 54.01 | 55.12 | 330,677 | +0.08(+0.14%) |
Nov 26, 2014 | 54.82 | 55.04 | 55.04 | 55.04 | 2,022,551 | +0.29(+0.53%) |
Nov 25, 2014 | 54.84 | 54.84 | 54.58 | 54.75 | 358,676 | -0.02(-0.04%) |
Nov 24, 2014 | 55.11 | 55.11 | 54.71 | 54.78 | 460,378 | -0.23(-0.41%) |
Nov 21, 2014 | 55.10 | 55.27 | 54.77 | 55.00 | 737,081 | +0.18(+0.32%) |
Nov 20, 2014 | 54.64 | 54.83 | 54.58 | 54.82 | 264,176 | +0.04(+0.08%) |
Nov 19, 2014 | 54.80 | 54.82 | 54.61 | 54.78 | 461,673 | -0.08(-0.15%) |
Nov 18, 2014 | 54.74 | 54.99 | 54.66 | 54.87 | 325,222 | +0.16(+0.30%) |
Nov 17, 2014 | 54.46 | 54.73 | 54.39 | 54.70 | 378,927 | +0.18(+0.32%) |
Nov 14, 2014 | 54.53 | 54.63 | 54.42 | 54.53 | 203,787 | -0.01(-0.01%) |
Nov 13, 2014 | 54.63 | 54.85 | 54.41 | 54.54 | 268,441 | -0.04(-0.06%) |
Nov 12, 2014 | 54.51 | 54.66 | 54.40 | 54.57 | 665,633 | -0.09(-0.17%) |
Nov 11, 2014 | 54.76 | 54.76 | 54.58 | 54.66 | 655,005 | -0.02(-0.04%) |
Nov 10, 2014 | 54.64 | 54.75 | 54.36 | 54.68 | 462,333 | +0.11(+0.19%) |
Nov 07, 2014 | 54.52 | 54.59 | 54.33 | 54.58 | 523,882 | +0.16(+0.30%) |
Nov 06, 2014 | 54.54 | 54.64 | 54.20 | 54.42 | 537,066 | -0.17(-0.31%) |
Nov 05, 2014 | 54.62 | 54.62 | 54.25 | 54.58 | 594,521 | +0.37(+0.69%) |
Nov 04, 2014 | 54.12 | 54.34 | 53.97 | 54.21 | 851,394 | +0.07(+0.13%) |
Nov 03, 2014 | 54.18 | 54.25 | 53.99 | 54.14 | 739,588 | +0.07(+0.13%) |
Oct 31, 2014 | 54.16 | 54.16 | 53.74 | 54.07 | 296,287 | +0.49(+0.91%) |
Oct 30, 2014 | 53.08 | 53.67 | 53.03 | 53.58 | 2,156,272 | +0.32(+0.60%) |
Oct 29, 2014 | 53.24 | 53.47 | 52.93 | 53.27 | 577,099 | +0.11(+0.20%) |
Oct 28, 2014 | 53.08 | 53.17 | 52.78 | 53.16 | 653,942 | +0.33(+0.63%) |
Oct 27, 2014 | 52.61 | 52.82 | 52.82 | 52.83 | 310,371 | +0.01(+0.01%) |
Oct 24, 2014 | 52.39 | 52.85 | 52.39 | 52.82 | 440,845 | +0.50(+0.96%) |
Oct 23, 2014 | 52.59 | 52.59 | 52.25 | 52.32 | 711,805 | +0.14(+0.27%) |
Oct 22, 2014 | 52.36 | 52.58 | 52.16 | 52.18 | 1,291,321 | -0.05(-0.09%) |
Oct 21, 2014 | 51.86 | 52.27 | 51.65 | 52.23 | 648,470 | +0.59(+1.14%) |
Oct 20, 2014 | 51.20 | 51.66 | 51.20 | 51.64 | 479,975 | +0.40(+0.78%) |
Oct 17, 2014 | 51.16 | 51.36 | 50.87 | 51.24 | 933,640 | +0.54(+1.07%) |
Oct 16, 2014 | 50.48 | 50.97 | 50.16 | 50.70 | 846,875 | -0.24(-0.47%) |
Oct 15, 2014 | 50.73 | 51.08 | 49.89 | 50.94 | 2,243,686 | -0.35(-0.69%) |
Oct 14, 2014 | 51.63 | 51.84 | 51.11 | 51.29 | 748,091 | -0.15(-0.29%) |
Oct 13, 2014 | 52.10 | 52.29 | 51.40 | 51.44 | 722,540 | -0.73(-1.39%) |
Oct 10, 2014 | 52.34 | 52.78 | 52.16 | 52.16 | 497,310 | -0.25(-0.47%) |
Oct 09, 2014 | 53.24 | 53.32 | 52.39 | 52.41 | 790,780 | -0.91(-1.71%) |
Oct 08, 2014 | 52.52 | 53.35 | 52.36 | 53.32 | 660,228 | +0.85(+1.63%) |
Oct 07, 2014 | 52.86 | 52.95 | 52.46 | 52.47 | 456,205 | -0.57(-1.08%) |
Oct 06, 2014 | 53.27 | 53.27 | 52.81 | 53.04 | 369,667 | +0.04(+0.07%) |
Oct 03, 2014 | 52.88 | 53.07 | 52.67 | 53.00 | 618,340 | +0.46(+0.87%) |
Oct 02, 2014 | 52.55 | 52.68 | 52.25 | 52.55 | 1,023,931 | -0.06(-0.11%) |
Oct 01, 2014 | 53.01 | 53.01 | 52.52 | 52.60 | 387,727 | -0.49(-0.92%) |
Sep 30, 2014 | 53.19 | 53.33 | 52.97 | 53.09 | 264,160 | -0.04(-0.07%) |
Sep 29, 2014 | 52.83 | 53.17 | 52.69 | 53.12 | 483,225 | +0.01(+0.01%) |
Sep 26, 2014 | 52.98 | 53.22 | 52.74 | 53.12 | 569,425 | +0.18(+0.35%) |
Sep 25, 2014 | 53.42 | 53.43 | 52.90 | 52.93 | 429,540 | -0.59(-1.11%) |
Sep 24, 2014 | 53.22 | 53.58 | 53.16 | 53.53 | 404,530 | +0.33(+0.62%) |
Sep 23, 2014 | 53.50 | 53.52 | 53.20 | 53.20 | 812,138 | -0.38(-0.71%) |
Sep 22, 2014 | 53.63 | 53.69 | 53.50 | 53.58 | 373,096 | -0.19(-0.35%) |
Sep 19, 2014 | 53.72 | 53.86 | 53.70 | 53.76 | 351,971 | +0.19(+0.35%) |
Sep 18, 2014 | 53.58 | 53.60 | 53.42 | 53.58 | 2,389,830 | +0.13(+0.24%) |
Sep 17, 2014 | 53.49 | 53.69 | 53.31 | 53.45 | 1,356,211 | +0.04(+0.07%) |
Sep 16, 2014 | 53.07 | 53.52 | 52.95 | 53.41 | 411,630 | +0.42(+0.79%) |
Sep 15, 2014 | 52.78 | 53.11 | 52.76 | 52.99 | 464,049 | +0.25(+0.48%) |
Sep 12, 2014 | 53.15 | 53.15 | 52.60 | 52.74 | 2,304,161 | -0.43(-0.82%) |
Sep 11, 2014 | 52.87 | 53.18 | 52.85 | 53.18 | 254,043 | +0.12(+0.22%) |
Sep 10, 2014 | 52.91 | 53.09 | 52.74 | 53.06 | 270,839 | +0.14(+0.26%) |
Sep 09, 2014 | 53.20 | 53.21 | 52.82 | 52.92 | 376,849 | -0.36(-0.68%) |
Sep 08, 2014 | 53.48 | 53.48 | 53.17 | 53.28 | 269,808 | -0.27(-0.51%) |
Sep 05, 2014 | 53.25 | 53.55 | 53.18 | 53.55 | 321,423 | +0.31(+0.58%) |
Sep 04, 2014 | 53.31 | 53.45 | 53.11 | 53.25 | 675,841 | -0.04(-0.08%) |
Sep 03, 2014 | 53.32 | 53.40 | 53.21 | 53.29 | 312,930 | +0.17(+0.33%) |