Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 56.28 | 57.06 | 56.25 | 56.55 | 8,669,332 | +0.16(+0.29%) |
Nov 26, 2014 | 56.08 | 56.38 | 56.38 | 56.38 | 32,817,260 | +0.42(+0.75%) |
Nov 25, 2014 | 55.91 | 56.08 | 55.73 | 55.97 | 8,141,476 | +0.15(+0.28%) |
Nov 24, 2014 | 55.84 | 55.96 | 55.71 | 55.81 | 8,732,100 | +0.16(+0.29%) |
Nov 21, 2014 | 55.72 | 55.72 | 55.44 | 55.65 | 15,857,540 | +0.40(+0.73%) |
Nov 20, 2014 | 54.95 | 55.25 | 54.78 | 55.25 | 7,117,875 | +0.15(+0.28%) |
Nov 19, 2014 | 55.40 | 55.46 | 55.06 | 55.09 | 8,291,992 | -0.35(-0.62%) |
Nov 18, 2014 | 55.23 | 55.53 | 55.11 | 55.44 | 11,781,172 | +0.26(+0.48%) |
Nov 17, 2014 | 54.92 | 55.25 | 54.92 | 55.17 | 6,957,710 | +0.21(+0.37%) |
Nov 14, 2014 | 55.31 | 55.41 | 54.86 | 54.97 | 13,793,570 | -0.34(-0.61%) |
Nov 13, 2014 | 55.21 | 55.47 | 55.12 | 55.30 | 6,714,968 | +0.22(+0.40%) |
Nov 12, 2014 | 55.37 | 55.41 | 54.93 | 55.08 | 9,511,259 | -0.29(-0.52%) |
Nov 11, 2014 | 55.53 | 55.70 | 55.13 | 55.37 | 5,457,034 | -0.14(-0.25%) |
Nov 10, 2014 | 54.88 | 55.56 | 54.88 | 55.51 | 7,598,822 | +0.25(+0.45%) |
Nov 07, 2014 | 55.38 | 55.47 | 55.00 | 55.26 | 16,212,999 | -0.04(-0.08%) |
Nov 06, 2014 | 55.51 | 55.80 | 55.17 | 55.30 | 12,616,851 | -0.23(-0.42%) |
Nov 05, 2014 | 55.61 | 55.78 | 55.20 | 55.54 | 20,860,752 | +0.00(+0.00%) |
Nov 04, 2014 | 55.47 | 55.58 | 55.02 | 55.54 | 13,559,058 | +0.07(+0.12%) |
Nov 03, 2014 | 55.05 | 55.50 | 55.00 | 55.47 | 17,638,158 | +0.43(+0.77%) |
Oct 31, 2014 | 54.79 | 55.19 | 54.72 | 55.05 | 15,990,048 | +0.41(+0.75%) |
Oct 30, 2014 | 54.01 | 54.70 | 54.01 | 54.64 | 12,582,215 | +0.46(+0.85%) |
Oct 29, 2014 | 54.46 | 54.50 | 53.78 | 54.17 | 23,318,210 | -0.40(-0.74%) |
Oct 28, 2014 | 54.20 | 54.59 | 54.00 | 54.58 | 6,999,549 | +0.18(+0.32%) |
Oct 27, 2014 | 54.02 | 54.42 | 54.08 | 54.40 | 12,592,674 | +0.32(+0.60%) |
Oct 24, 2014 | 54.04 | 54.26 | 53.75 | 54.08 | 8,986,076 | +0.02(+0.04%) |
Oct 23, 2014 | 53.79 | 54.19 | 53.70 | 54.06 | 10,273,494 | +0.40(+0.75%) |
Oct 22, 2014 | 53.73 | 54.06 | 53.61 | 53.65 | 27,599,424 | -0.02(-0.04%) |
Oct 21, 2014 | 53.34 | 53.75 | 53.11 | 53.68 | 11,681,208 | +0.51(+0.95%) |
Oct 20, 2014 | 52.40 | 53.18 | 52.33 | 53.17 | 16,984,544 | +0.75(+1.43%) |
Oct 17, 2014 | 52.71 | 52.71 | 51.97 | 52.42 | 14,245,304 | +0.26(+0.51%) |
Oct 16, 2014 | 51.77 | 52.37 | 51.47 | 52.16 | 25,980,634 | +0.14(+0.27%) |
Oct 15, 2014 | 52.38 | 52.57 | 51.56 | 52.02 | 22,933,574 | -0.37(-0.70%) |
Oct 14, 2014 | 51.94 | 52.76 | 51.83 | 52.38 | 20,628,932 | +0.78(+1.51%) |
Oct 13, 2014 | 51.79 | 52.19 | 51.56 | 51.60 | 14,260,574 | -0.09(-0.17%) |
Oct 10, 2014 | 51.90 | 52.38 | 51.67 | 51.69 | 15,291,275 | -0.07(-0.14%) |
Oct 09, 2014 | 51.69 | 52.37 | 51.69 | 51.77 | 24,979,396 | -0.07(-0.13%) |
Oct 08, 2014 | 50.86 | 51.85 | 50.86 | 51.83 | 17,968,250 | +0.97(+1.91%) |
Oct 07, 2014 | 51.10 | 51.36 | 50.83 | 50.86 | 12,707,081 | -0.30(-0.59%) |
Oct 06, 2014 | 51.09 | 51.44 | 51.05 | 51.16 | 15,408,425 | +0.07(+0.13%) |
Oct 03, 2014 | 50.85 | 51.19 | 50.68 | 51.10 | 8,500,295 | +0.34(+0.68%) |
Oct 02, 2014 | 50.76 | 51.07 | 50.41 | 50.75 | 16,304,665 | -0.08(-0.16%) |
Oct 01, 2014 | 50.79 | 51.13 | 50.61 | 50.83 | 20,487,534 | +0.03(+0.06%) |
Sep 30, 2014 | 51.08 | 51.19 | 50.73 | 50.80 | 18,260,072 | -0.31(-0.60%) |
Sep 29, 2014 | 50.70 | 51.11 | 50.58 | 51.11 | 14,520,037 | -0.01(-0.03%) |
Sep 26, 2014 | 50.50 | 51.19 | 50.36 | 51.13 | 15,303,403 | +0.56(+1.10%) |
Sep 25, 2014 | 50.83 | 50.86 | 50.37 | 50.57 | 18,515,210 | -0.25(-0.49%) |
Sep 24, 2014 | 50.85 | 51.33 | 50.66 | 50.82 | 19,298,834 | -0.05(-0.10%) |
Sep 23, 2014 | 51.14 | 51.39 | 50.85 | 50.87 | 11,156,644 | -0.29(-0.57%) |
Sep 22, 2014 | 51.57 | 51.58 | 51.16 | 51.16 | 22,225,830 | -0.46(-0.89%) |
Sep 19, 2014 | 51.72 | 51.86 | 51.47 | 51.62 | 17,747,216 | +0.03(+0.06%) |
Sep 18, 2014 | 52.08 | 52.13 | 51.50 | 51.59 | 19,426,340 | -0.38(-0.73%) |
Sep 17, 2014 | 52.19 | 52.46 | 51.93 | 51.97 | 25,727,202 | -0.04(-0.07%) |
Sep 16, 2014 | 51.63 | 52.17 | 51.60 | 52.01 | 17,242,930 | +0.39(+0.75%) |
Sep 15, 2014 | 51.86 | 52.06 | 51.41 | 51.62 | 14,123,670 | -0.21(-0.41%) |
Sep 12, 2014 | 53.02 | 53.08 | 51.56 | 51.83 | 35,953,548 | -1.54(-2.88%) |
Sep 11, 2014 | 53.26 | 53.45 | 53.10 | 53.37 | 9,606,290 | +0.07(+0.12%) |
Sep 10, 2014 | 53.85 | 53.89 | 53.25 | 53.30 | 20,031,562 | -0.75(-1.39%) |
Sep 09, 2014 | 54.20 | 54.33 | 53.95 | 54.05 | 9,632,458 | -0.29(-0.54%) |
Sep 08, 2014 | 54.44 | 54.53 | 54.22 | 54.34 | 11,642,156 | -0.09(-0.17%) |
Sep 05, 2014 | 54.02 | 54.48 | 53.93 | 54.44 | 18,211,022 | +0.51(+0.94%) |
Sep 04, 2014 | 54.02 | 54.23 | 53.73 | 53.93 | 14,970,197 | -0.10(-0.19%) |
Sep 03, 2014 | 54.01 | 54.18 | 53.90 | 54.03 | 11,898,630 | +0.01(+0.03%) |