Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 58.85 | 59.66 | 58.85 | 59.10 | 446,600 | +0.23(+0.39%) |
Nov 26, 2014 | 59.01 | 58.87 | 58.87 | 58.87 | 750,280 | +0.00(+0.00%) |
Nov 25, 2014 | 59.45 | 59.61 | 58.67 | 58.87 | 1,005,011 | -0.52(-0.87%) |
Nov 24, 2014 | 58.69 | 59.42 | 58.66 | 59.38 | 1,456,243 | +0.75(+1.28%) |
Nov 21, 2014 | 60.48 | 60.75 | 58.52 | 58.63 | 3,069,970 | -0.99(-1.66%) |
Nov 20, 2014 | 58.66 | 60.68 | 58.39 | 59.62 | 6,453,759 | +4.60(+8.35%) |
Nov 19, 2014 | 55.20 | 55.37 | 54.45 | 55.02 | 4,099,174 | -0.14(-0.26%) |
Nov 18, 2014 | 55.04 | 55.48 | 55.02 | 55.17 | 1,310,719 | +0.00(+0.00%) |
Nov 17, 2014 | 55.18 | 55.42 | 54.73 | 55.17 | 1,595,324 | -0.14(-0.26%) |
Nov 14, 2014 | 54.44 | 55.65 | 54.30 | 55.31 | 1,858,213 | +1.10(+2.03%) |
Nov 13, 2014 | 54.64 | 54.99 | 53.82 | 54.21 | 1,146,742 | -0.30(-0.55%) |
Nov 12, 2014 | 53.14 | 54.91 | 53.13 | 54.51 | 1,981,883 | +1.15(+2.15%) |
Nov 11, 2014 | 52.93 | 53.70 | 52.93 | 53.36 | 1,086,452 | +0.52(+0.99%) |
Nov 10, 2014 | 52.24 | 53.08 | 52.16 | 52.84 | 1,502,601 | +0.62(+1.18%) |
Nov 07, 2014 | 52.15 | 52.53 | 51.72 | 52.22 | 1,747,164 | -0.04(-0.08%) |
Nov 06, 2014 | 51.38 | 52.34 | 51.31 | 52.26 | 1,706,292 | +0.95(+1.85%) |
Nov 05, 2014 | 51.30 | 51.54 | 50.86 | 51.31 | 553,237 | +0.32(+0.62%) |
Nov 04, 2014 | 51.47 | 51.61 | 50.89 | 50.99 | 900,189 | -0.50(-0.97%) |
Nov 03, 2014 | 51.50 | 51.78 | 51.27 | 51.49 | 972,719 | -0.06(-0.11%) |
Oct 31, 2014 | 51.62 | 51.89 | 51.31 | 51.55 | 799,587 | +0.59(+1.17%) |
Oct 30, 2014 | 50.47 | 51.21 | 49.42 | 50.95 | 781,227 | +0.51(+1.01%) |
Oct 29, 2014 | 51.03 | 51.04 | 50.02 | 50.44 | 1,402,772 | -0.41(-0.81%) |
Oct 28, 2014 | 51.16 | 51.16 | 50.78 | 50.86 | 2,007,017 | -0.25(-0.48%) |
Oct 27, 2014 | 50.85 | 51.33 | 51.03 | 51.10 | 1,705,002 | +0.07(+0.14%) |
Oct 24, 2014 | 51.62 | 51.76 | 50.89 | 51.03 | 1,371,827 | -0.64(-1.24%) |
Oct 23, 2014 | 51.97 | 52.12 | 51.43 | 51.67 | 3,240,331 | +0.10(+0.18%) |
Oct 22, 2014 | 51.77 | 51.98 | 51.50 | 51.58 | 2,023,148 | -0.03(-0.06%) |
Oct 21, 2014 | 50.83 | 51.85 | 50.69 | 51.61 | 2,533,799 | +1.18(+2.33%) |
Oct 20, 2014 | 49.85 | 50.76 | 49.85 | 50.43 | 2,580,739 | +0.57(+1.14%) |
Oct 17, 2014 | 50.26 | 50.34 | 49.67 | 49.87 | 1,056,482 | +0.17(+0.33%) |
Oct 16, 2014 | 49.51 | 50.13 | 49.49 | 49.70 | 1,990,908 | -0.54(-1.08%) |
Oct 15, 2014 | 49.94 | 50.75 | 49.20 | 50.24 | 1,187,793 | -0.33(-0.65%) |
Oct 14, 2014 | 50.25 | 50.93 | 50.10 | 50.58 | 768,114 | +0.41(+0.82%) |
Oct 13, 2014 | 51.54 | 51.62 | 50.08 | 50.17 | 952,864 | -1.40(-2.72%) |
Oct 10, 2014 | 52.07 | 52.42 | 51.56 | 51.57 | 732,764 | -0.54(-1.04%) |
Oct 09, 2014 | 52.35 | 52.76 | 52.09 | 52.11 | 1,531,993 | -0.24(-0.45%) |
Oct 08, 2014 | 52.13 | 52.44 | 51.68 | 52.35 | 906,117 | +0.39(+0.74%) |
Oct 07, 2014 | 52.33 | 52.67 | 51.94 | 51.96 | 1,071,044 | -0.51(-0.98%) |
Oct 06, 2014 | 52.99 | 53.19 | 52.42 | 52.48 | 863,823 | -0.39(-0.75%) |
Oct 03, 2014 | 52.82 | 53.04 | 52.36 | 52.87 | 993,079 | +0.54(+1.02%) |
Oct 02, 2014 | 51.70 | 52.52 | 51.57 | 52.33 | 946,790 | +0.64(+1.24%) |
Oct 01, 2014 | 52.34 | 52.44 | 51.49 | 51.70 | 1,367,230 | -0.80(-1.53%) |
Sep 30, 2014 | 52.70 | 52.90 | 52.30 | 52.50 | 975,578 | -0.29(-0.55%) |
Sep 29, 2014 | 52.70 | 53.03 | 52.55 | 52.79 | 980,310 | -0.23(-0.43%) |
Sep 26, 2014 | 52.98 | 53.19 | 52.74 | 53.02 | 676,669 | +0.34(+0.64%) |
Sep 25, 2014 | 53.43 | 53.63 | 52.47 | 52.68 | 908,891 | -0.95(-1.78%) |
Sep 24, 2014 | 53.02 | 53.73 | 53.01 | 53.64 | 917,410 | +0.86(+1.63%) |
Sep 23, 2014 | 53.04 | 53.36 | 52.78 | 52.78 | 1,252,014 | -0.51(-0.96%) |
Sep 22, 2014 | 53.82 | 53.94 | 53.04 | 53.29 | 1,312,271 | -0.53(-0.98%) |
Sep 19, 2014 | 54.42 | 54.43 | 53.35 | 53.82 | 2,378,361 | -0.54(-0.99%) |
Sep 18, 2014 | 53.91 | 54.86 | 53.64 | 54.35 | 2,083,923 | +0.49(+0.91%) |
Sep 17, 2014 | 53.48 | 53.94 | 53.28 | 53.86 | 1,542,213 | +0.44(+0.83%) |
Sep 16, 2014 | 52.96 | 53.70 | 52.90 | 53.42 | 1,562,661 | +0.35(+0.67%) |
Sep 15, 2014 | 52.77 | 53.60 | 52.74 | 53.07 | 2,089,440 | +0.11(+0.21%) |
Sep 12, 2014 | 52.18 | 53.09 | 52.07 | 52.96 | 2,321,153 | +0.84(+1.60%) |
Sep 11, 2014 | 51.84 | 52.18 | 51.67 | 52.12 | 1,507,335 | +0.05(+0.09%) |
Sep 10, 2014 | 51.32 | 52.13 | 51.27 | 52.07 | 2,335,859 | +0.88(+1.73%) |
Sep 09, 2014 | 50.47 | 51.31 | 50.17 | 51.19 | 2,401,301 | +0.69(+1.36%) |
Sep 08, 2014 | 50.86 | 50.89 | 50.40 | 50.50 | 1,112,741 | -0.31(-0.61%) |
Sep 05, 2014 | 50.94 | 51.17 | 50.73 | 50.81 | 1,609,339 | -0.10(-0.20%) |
Sep 04, 2014 | 51.22 | 51.33 | 50.72 | 50.91 | 1,663,322 | -0.21(-0.42%) |
Sep 03, 2014 | 51.89 | 52.02 | 51.06 | 51.13 | 1,875,483 | -0.58(-1.13%) |