Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 56.66 | 57.62 | 56.34 | 57.21 | 1,080,512 | +0.92(+1.63%) |
Nov 26, 2014 | 56.50 | 56.29 | 56.29 | 56.29 | 1,451,977 | -0.08(-0.14%) |
Nov 25, 2014 | 57.36 | 57.51 | 56.33 | 56.37 | 3,759,401 | -0.73(-1.28%) |
Nov 24, 2014 | 56.65 | 57.15 | 56.64 | 57.10 | 1,817,356 | +0.74(+1.31%) |
Nov 21, 2014 | 56.47 | 56.53 | 56.05 | 56.36 | 2,204,956 | +0.57(+1.03%) |
Nov 20, 2014 | 55.45 | 56.07 | 55.37 | 55.79 | 2,353,044 | +0.03(+0.06%) |
Nov 19, 2014 | 55.99 | 56.30 | 55.74 | 55.76 | 2,460,805 | -0.50(-0.89%) |
Nov 18, 2014 | 55.69 | 56.36 | 55.58 | 56.26 | 2,195,396 | +0.70(+1.26%) |
Nov 17, 2014 | 55.37 | 55.77 | 55.21 | 55.56 | 1,090,061 | +0.13(+0.24%) |
Nov 14, 2014 | 55.45 | 55.65 | 55.15 | 55.43 | 1,181,194 | -0.02(-0.04%) |
Nov 13, 2014 | 55.30 | 55.52 | 55.23 | 55.45 | 986,139 | +0.20(+0.37%) |
Nov 12, 2014 | 54.85 | 55.50 | 54.79 | 55.25 | 1,873,873 | +0.16(+0.30%) |
Nov 11, 2014 | 54.87 | 55.72 | 54.59 | 55.09 | 1,635,936 | +0.29(+0.53%) |
Nov 10, 2014 | 54.43 | 54.90 | 54.34 | 54.79 | 1,290,811 | +0.22(+0.40%) |
Nov 07, 2014 | 54.95 | 55.22 | 54.39 | 54.58 | 1,588,759 | -0.46(-0.84%) |
Nov 06, 2014 | 54.58 | 55.05 | 54.33 | 55.04 | 1,343,708 | +0.38(+0.70%) |
Nov 05, 2014 | 53.99 | 54.88 | 53.63 | 54.66 | 3,106,288 | +1.17(+2.19%) |
Nov 04, 2014 | 53.74 | 53.96 | 53.00 | 53.48 | 2,924,978 | -0.51(-0.94%) |
Nov 03, 2014 | 53.78 | 54.32 | 53.72 | 53.99 | 1,651,929 | +0.09(+0.16%) |
Oct 31, 2014 | 53.67 | 54.20 | 53.51 | 53.90 | 2,861,667 | +0.97(+1.83%) |
Oct 30, 2014 | 52.64 | 53.27 | 52.52 | 52.94 | 2,782,599 | +0.02(+0.03%) |
Oct 29, 2014 | 54.08 | 54.08 | 52.48 | 52.92 | 2,502,894 | -0.89(-1.66%) |
Oct 28, 2014 | 52.51 | 53.81 | 52.28 | 53.81 | 3,563,808 | +1.55(+2.96%) |
Oct 27, 2014 | 52.28 | 52.67 | 52.19 | 52.26 | 2,392,139 | +0.08(+0.15%) |
Oct 24, 2014 | 51.40 | 52.28 | 50.90 | 52.19 | 3,466,485 | +0.84(+1.64%) |
Oct 23, 2014 | 50.99 | 51.58 | 50.51 | 51.34 | 3,150,869 | +1.00(+1.99%) |
Oct 22, 2014 | 50.66 | 51.57 | 50.32 | 50.34 | 3,200,698 | -0.41(-0.82%) |
Oct 21, 2014 | 49.98 | 50.76 | 49.81 | 50.76 | 2,568,123 | +1.13(+2.27%) |
Oct 20, 2014 | 49.35 | 49.46 | 49.26 | 49.63 | 2,098,669 | +0.33(+0.67%) |
Oct 17, 2014 | 49.36 | 50.26 | 49.05 | 49.30 | 3,259,204 | +0.59(+1.20%) |
Oct 16, 2014 | 47.29 | 48.86 | 46.94 | 48.72 | 3,951,455 | +0.59(+1.23%) |
Oct 15, 2014 | 47.21 | 48.36 | 46.31 | 48.12 | 6,105,589 | +0.09(+0.18%) |
Oct 14, 2014 | 46.71 | 48.33 | 46.48 | 48.04 | 5,448,173 | +2.48(+5.44%) |
Oct 13, 2014 | 47.12 | 47.32 | 45.50 | 45.56 | 3,614,575 | -1.60(-3.40%) |
Oct 10, 2014 | 48.20 | 48.22 | 47.10 | 47.16 | 3,788,100 | -1.10(-2.28%) |
Oct 09, 2014 | 49.89 | 49.89 | 48.11 | 48.26 | 2,889,602 | -1.05(-2.12%) |
Oct 08, 2014 | 48.99 | 49.43 | 48.45 | 49.31 | 4,528,807 | +0.30(+0.62%) |
Oct 07, 2014 | 49.29 | 49.73 | 49.01 | 49.01 | 3,313,998 | -0.59(-1.20%) |
Oct 06, 2014 | 49.59 | 49.93 | 49.40 | 49.60 | 2,396,997 | +0.17(+0.35%) |
Oct 03, 2014 | 49.24 | 49.76 | 49.19 | 49.43 | 2,668,770 | +0.57(+1.17%) |
Oct 02, 2014 | 47.68 | 48.96 | 47.62 | 48.86 | 3,537,285 | +1.05(+2.19%) |
Oct 01, 2014 | 47.90 | 48.49 | 47.59 | 47.81 | 4,286,055 | -0.13(-0.26%) |
Sep 30, 2014 | 49.07 | 49.15 | 47.83 | 47.93 | 7,664,709 | -1.14(-2.32%) |
Sep 29, 2014 | 49.69 | 50.12 | 49.06 | 49.08 | 3,042,664 | -1.04(-2.07%) |
Sep 26, 2014 | 50.25 | 50.40 | 49.85 | 50.11 | 3,075,148 | -0.09(-0.19%) |
Sep 25, 2014 | 50.40 | 50.53 | 49.97 | 50.21 | 2,668,380 | -0.24(-0.48%) |
Sep 24, 2014 | 50.44 | 50.87 | 50.02 | 50.45 | 5,772,752 | +0.20(+0.39%) |
Sep 23, 2014 | 50.67 | 50.92 | 50.09 | 50.26 | 3,017,042 | -0.55(-1.08%) |
Sep 22, 2014 | 51.38 | 51.38 | 50.57 | 50.80 | 2,948,197 | -0.34(-0.66%) |
Sep 19, 2014 | 51.58 | 51.76 | 51.04 | 51.14 | 7,119,613 | -0.35(-0.68%) |
Sep 18, 2014 | 52.12 | 52.38 | 51.46 | 51.49 | 4,970,180 | -0.53(-1.02%) |
Sep 17, 2014 | 52.69 | 52.85 | 51.89 | 52.02 | 4,479,650 | -0.52(-1.00%) |
Sep 16, 2014 | 53.89 | 53.89 | 52.51 | 52.55 | 3,537,634 | -1.44(-2.66%) |
Sep 15, 2014 | 54.77 | 54.94 | 53.70 | 53.98 | 2,495,812 | -0.85(-1.55%) |
Sep 12, 2014 | 54.99 | 55.04 | 54.54 | 54.83 | 2,107,772 | -0.23(-0.43%) |
Sep 11, 2014 | 55.09 | 55.44 | 54.88 | 55.07 | 1,928,190 | -0.30(-0.55%) |
Sep 10, 2014 | 55.59 | 55.77 | 54.98 | 55.37 | 1,938,561 | -0.30(-0.53%) |
Sep 09, 2014 | 55.56 | 56.22 | 55.44 | 55.67 | 2,646,993 | -0.13(-0.24%) |
Sep 08, 2014 | 55.16 | 56.23 | 55.08 | 55.80 | 2,441,810 | +0.73(+1.32%) |
Sep 05, 2014 | 54.75 | 55.16 | 54.31 | 55.08 | 1,374,537 | +0.18(+0.33%) |
Sep 04, 2014 | 54.70 | 55.12 | 54.71 | 54.90 | 1,385,761 | +0.19(+0.34%) |
Sep 03, 2014 | 54.73 | 55.28 | 54.58 | 54.71 | 1,128,904 | -0.23(-0.43%) |