Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.76 | 56.14 | 55.45 | 55.80 | 217,487 | +0.00(+0.00%) |
Nov 26, 2014 | 55.90 | 55.80 | 55.80 | 55.80 | 546,973 | -0.07(-0.12%) |
Nov 25, 2014 | 56.06 | 56.23 | 55.67 | 55.87 | 693,025 | -0.34(-0.60%) |
Nov 24, 2014 | 56.47 | 56.57 | 56.06 | 56.21 | 835,181 | -0.28(-0.49%) |
Nov 21, 2014 | 56.45 | 56.52 | 55.99 | 56.49 | 2,434,280 | +0.59(+1.06%) |
Nov 20, 2014 | 55.44 | 56.13 | 55.44 | 55.90 | 896,943 | +0.22(+0.40%) |
Nov 19, 2014 | 55.86 | 55.92 | 55.61 | 55.67 | 528,644 | -0.24(-0.43%) |
Nov 18, 2014 | 55.92 | 56.15 | 55.78 | 55.91 | 626,543 | +0.04(+0.07%) |
Nov 17, 2014 | 55.58 | 56.07 | 55.39 | 55.87 | 758,817 | +0.29(+0.52%) |
Nov 14, 2014 | 55.65 | 55.94 | 55.34 | 55.58 | 826,042 | -0.21(-0.37%) |
Nov 13, 2014 | 56.05 | 56.12 | 55.54 | 55.79 | 643,228 | -0.25(-0.44%) |
Nov 12, 2014 | 55.51 | 56.28 | 55.51 | 56.04 | 660,372 | +0.27(+0.49%) |
Nov 11, 2014 | 55.96 | 56.07 | 55.66 | 55.76 | 314,525 | -0.16(-0.28%) |
Nov 10, 2014 | 56.01 | 56.10 | 55.61 | 55.92 | 475,405 | +0.02(+0.04%) |
Nov 07, 2014 | 56.15 | 56.38 | 55.76 | 55.90 | 523,786 | -0.37(-0.66%) |
Nov 06, 2014 | 56.30 | 56.31 | 55.52 | 56.27 | 584,833 | -0.14(-0.25%) |
Nov 05, 2014 | 56.61 | 56.85 | 56.29 | 56.41 | 536,976 | -0.07(-0.12%) |
Nov 04, 2014 | 56.42 | 56.73 | 56.15 | 56.47 | 471,588 | +0.03(+0.06%) |
Nov 03, 2014 | 56.27 | 56.96 | 56.24 | 56.44 | 752,227 | +0.34(+0.60%) |
Oct 31, 2014 | 56.18 | 56.27 | 55.79 | 56.10 | 761,793 | +0.43(+0.77%) |
Oct 30, 2014 | 55.22 | 55.76 | 54.40 | 55.67 | 656,353 | +0.39(+0.70%) |
Oct 29, 2014 | 55.04 | 55.46 | 54.73 | 55.29 | 612,240 | +0.40(+0.73%) |
Oct 28, 2014 | 54.77 | 55.17 | 54.46 | 54.88 | 805,610 | +0.20(+0.36%) |
Oct 27, 2014 | 53.77 | 54.77 | 53.94 | 54.69 | 545,601 | +0.75(+1.39%) |
Oct 24, 2014 | 53.02 | 53.95 | 53.02 | 53.94 | 450,620 | +0.86(+1.63%) |
Oct 23, 2014 | 53.34 | 53.47 | 52.96 | 53.07 | 464,967 | +0.35(+0.67%) |
Oct 22, 2014 | 52.99 | 53.44 | 52.69 | 52.72 | 398,749 | -0.21(-0.40%) |
Oct 21, 2014 | 51.86 | 53.02 | 51.75 | 52.93 | 425,107 | +1.32(+2.55%) |
Oct 20, 2014 | 51.26 | 51.70 | 51.04 | 51.62 | 502,704 | +0.37(+0.72%) |
Oct 17, 2014 | 51.03 | 51.64 | 50.90 | 51.25 | 695,356 | +0.54(+1.07%) |
Oct 16, 2014 | 49.51 | 50.91 | 49.47 | 50.71 | 737,251 | +0.47(+0.93%) |
Oct 15, 2014 | 50.16 | 50.54 | 49.62 | 50.24 | 1,268,820 | -0.49(-0.97%) |
Oct 14, 2014 | 50.21 | 51.17 | 50.03 | 50.73 | 629,050 | +0.72(+1.45%) |
Oct 13, 2014 | 50.32 | 50.84 | 49.97 | 50.01 | 616,576 | -0.49(-0.98%) |
Oct 10, 2014 | 50.97 | 51.55 | 50.49 | 50.50 | 761,924 | -0.53(-1.03%) |
Oct 09, 2014 | 52.29 | 52.42 | 50.99 | 51.03 | 1,047,736 | -1.36(-2.59%) |
Oct 08, 2014 | 51.64 | 52.45 | 51.41 | 52.38 | 879,456 | +0.83(+1.61%) |
Oct 07, 2014 | 52.08 | 52.24 | 51.53 | 51.55 | 555,519 | -0.86(-1.65%) |
Oct 06, 2014 | 53.07 | 53.14 | 52.22 | 52.42 | 551,839 | -0.48(-0.90%) |
Oct 03, 2014 | 52.57 | 53.00 | 52.36 | 52.89 | 828,694 | +0.72(+1.37%) |
Oct 02, 2014 | 51.81 | 52.25 | 51.22 | 52.18 | 803,039 | +0.35(+0.67%) |
Oct 01, 2014 | 52.72 | 52.83 | 51.82 | 51.83 | 674,587 | -1.04(-1.98%) |
Sep 30, 2014 | 53.10 | 53.35 | 52.66 | 52.88 | 519,967 | -0.27(-0.51%) |
Sep 29, 2014 | 53.57 | 53.66 | 52.90 | 53.15 | 514,274 | -0.55(-1.03%) |
Sep 26, 2014 | 53.30 | 53.88 | 53.16 | 53.70 | 412,241 | +0.39(+0.74%) |
Sep 25, 2014 | 53.69 | 53.91 | 53.17 | 53.30 | 658,323 | -0.53(-0.99%) |
Sep 24, 2014 | 53.33 | 54.00 | 53.26 | 53.84 | 356,683 | +0.50(+0.94%) |
Sep 23, 2014 | 53.81 | 54.03 | 53.34 | 53.34 | 386,615 | -0.71(-1.31%) |
Sep 22, 2014 | 54.38 | 54.45 | 53.91 | 54.05 | 379,081 | -0.49(-0.90%) |
Sep 19, 2014 | 54.28 | 54.68 | 54.13 | 54.54 | 882,168 | +0.45(+0.84%) |
Sep 18, 2014 | 53.88 | 54.11 | 53.69 | 54.09 | 455,508 | +0.39(+0.72%) |
Sep 17, 2014 | 53.80 | 54.03 | 53.49 | 53.70 | 575,751 | -0.10(-0.18%) |
Sep 16, 2014 | 53.65 | 54.00 | 53.61 | 53.80 | 336,364 | +0.20(+0.37%) |
Sep 15, 2014 | 53.26 | 53.92 | 52.89 | 53.60 | 757,401 | +0.41(+0.77%) |
Sep 12, 2014 | 53.23 | 53.67 | 52.93 | 53.19 | 901,750 | -0.07(-0.14%) |
Sep 11, 2014 | 53.56 | 53.77 | 53.22 | 53.26 | 452,395 | -0.53(-0.99%) |
Sep 10, 2014 | 53.99 | 54.28 | 53.52 | 53.80 | 508,568 | -0.20(-0.37%) |
Sep 09, 2014 | 54.69 | 54.69 | 53.87 | 54.00 | 642,464 | -0.82(-1.50%) |
Sep 08, 2014 | 54.92 | 55.10 | 54.47 | 54.82 | 390,382 | +0.00(+0.00%) |
Sep 05, 2014 | 54.63 | 55.16 | 54.36 | 54.82 | 638,769 | +0.20(+0.36%) |
Sep 04, 2014 | 54.65 | 54.98 | 54.44 | 54.62 | 738,173 | +0.01(+0.02%) |
Sep 03, 2014 | 55.26 | 55.29 | 54.57 | 54.61 | 538,664 | -0.35(-0.64%) |