Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 56.80 | 57.61 | 56.76 | 57.29 | 1,159,481 | +0.56(+0.99%) |
Nov 26, 2014 | 56.87 | 56.73 | 56.73 | 56.73 | 1,587,000 | -0.18(-0.32%) |
Nov 25, 2014 | 56.78 | 57.20 | 56.45 | 56.91 | 7,141,388 | +0.48(+0.85%) |
Nov 24, 2014 | 54.95 | 56.75 | 54.71 | 56.43 | 3,807,425 | +1.88(+3.45%) |
Nov 21, 2014 | 59.17 | 59.19 | 54.49 | 54.55 | 8,965,477 | -2.45(-4.30%) |
Nov 20, 2014 | 56.50 | 57.18 | 56.27 | 57.00 | 3,798,060 | +0.81(+1.44%) |
Nov 19, 2014 | 54.98 | 56.29 | 54.72 | 56.19 | 3,499,833 | +1.36(+2.48%) |
Nov 18, 2014 | 54.91 | 55.03 | 54.44 | 54.83 | 3,137,865 | +0.03(+0.05%) |
Nov 17, 2014 | 56.00 | 56.16 | 54.76 | 54.80 | 2,319,590 | -1.19(-2.13%) |
Nov 14, 2014 | 55.50 | 56.32 | 55.50 | 55.99 | 1,695,272 | +0.32(+0.57%) |
Nov 13, 2014 | 55.75 | 56.23 | 55.20 | 55.67 | 1,598,387 | -0.06(-0.11%) |
Nov 12, 2014 | 54.64 | 55.94 | 54.64 | 55.73 | 3,641,151 | +1.03(+1.88%) |
Nov 11, 2014 | 54.77 | 54.92 | 54.47 | 54.70 | 1,735,298 | -0.07(-0.13%) |
Nov 10, 2014 | 54.60 | 54.95 | 54.38 | 54.77 | 1,985,739 | +0.27(+0.50%) |
Nov 07, 2014 | 54.19 | 55.16 | 54.13 | 54.50 | 3,089,945 | +0.03(+0.06%) |
Nov 06, 2014 | 52.94 | 54.51 | 52.86 | 54.47 | 2,283,616 | +1.76(+3.34%) |
Nov 05, 2014 | 54.00 | 54.06 | 52.03 | 52.71 | 4,376,743 | -0.92(-1.72%) |
Nov 04, 2014 | 54.17 | 54.17 | 52.25 | 53.63 | 7,334,204 | -2.54(-4.52%) |
Nov 03, 2014 | 56.01 | 56.48 | 55.76 | 56.17 | 1,215,068 | +0.16(+0.29%) |
Oct 31, 2014 | 56.67 | 56.76 | 55.89 | 56.01 | 1,260,080 | +0.16(+0.29%) |
Oct 30, 2014 | 55.51 | 56.04 | 55.48 | 55.85 | 848,350 | +0.18(+0.32%) |
Oct 29, 2014 | 55.43 | 55.94 | 55.37 | 55.67 | 1,206,013 | +0.21(+0.38%) |
Oct 28, 2014 | 55.15 | 55.46 | 54.62 | 55.46 | 1,675,316 | +0.41(+0.74%) |
Oct 27, 2014 | 54.54 | 55.16 | 54.70 | 55.05 | 1,508,936 | +0.35(+0.64%) |
Oct 24, 2014 | 55.10 | 55.17 | 54.46 | 54.70 | 1,460,816 | -0.44(-0.80%) |
Oct 23, 2014 | 55.26 | 55.66 | 55.01 | 55.14 | 1,379,907 | +0.45(+0.82%) |
Oct 22, 2014 | 55.48 | 55.52 | 54.49 | 54.69 | 2,150,642 | -0.71(-1.28%) |
Oct 21, 2014 | 54.56 | 55.98 | 54.41 | 55.40 | 1,858,145 | +1.03(+1.89%) |
Oct 20, 2014 | 53.43 | 54.39 | 53.37 | 54.37 | 1,908,110 | +0.90(+1.68%) |
Oct 17, 2014 | 53.33 | 54.35 | 52.90 | 53.47 | 2,266,672 | +0.79(+1.50%) |
Oct 16, 2014 | 52.50 | 53.05 | 51.62 | 52.68 | 2,946,726 | -0.61(-1.14%) |
Oct 15, 2014 | 53.01 | 53.66 | 52.25 | 53.29 | 2,802,329 | -0.60(-1.11%) |
Oct 14, 2014 | 54.30 | 54.37 | 53.47 | 53.89 | 2,200,819 | +0.04(+0.07%) |
Oct 13, 2014 | 55.01 | 55.14 | 53.80 | 53.85 | 1,901,178 | -1.30(-2.36%) |
Oct 10, 2014 | 55.03 | 55.60 | 55.00 | 55.15 | 2,101,557 | +0.05(+0.09%) |
Oct 09, 2014 | 55.39 | 55.74 | 55.07 | 55.10 | 1,894,417 | -0.50(-0.90%) |
Oct 08, 2014 | 54.99 | 55.73 | 54.27 | 55.60 | 2,764,938 | +0.61(+1.11%) |
Oct 07, 2014 | 55.49 | 55.82 | 54.99 | 54.99 | 1,161,163 | -0.76(-1.36%) |
Oct 06, 2014 | 56.38 | 56.53 | 55.66 | 55.75 | 1,518,406 | -0.42(-0.75%) |
Oct 03, 2014 | 55.34 | 56.54 | 55.01 | 56.17 | 1,903,256 | +1.23(+2.24%) |
Oct 02, 2014 | 54.77 | 55.23 | 54.40 | 54.94 | 1,635,162 | +0.12(+0.22%) |
Oct 01, 2014 | 55.57 | 55.66 | 54.60 | 54.82 | 1,999,935 | -0.83(-1.49%) |
Sep 30, 2014 | 56.53 | 56.75 | 55.35 | 55.65 | 1,987,153 | -0.91(-1.61%) |
Sep 29, 2014 | 56.25 | 56.73 | 56.03 | 56.56 | 1,661,478 | -0.40(-0.70%) |
Sep 26, 2014 | 56.83 | 58.23 | 56.68 | 56.96 | 3,299,732 | +0.90(+1.61%) |
Sep 25, 2014 | 56.76 | 56.81 | 55.86 | 56.06 | 1,597,666 | -0.90(-1.58%) |
Sep 24, 2014 | 56.32 | 57.02 | 56.05 | 56.96 | 1,153,676 | +0.72(+1.28%) |
Sep 23, 2014 | 56.50 | 57.30 | 55.95 | 56.24 | 1,860,156 | -0.38(-0.67%) |
Sep 22, 2014 | 57.30 | 57.39 | 56.54 | 56.62 | 1,606,910 | -0.20(-0.35%) |
Sep 19, 2014 | 57.67 | 57.67 | 56.60 | 56.82 | 4,537,367 | -0.56(-0.98%) |
Sep 18, 2014 | 57.46 | 57.55 | 57.18 | 57.38 | 1,645,861 | +0.07(+0.12%) |
Sep 17, 2014 | 57.97 | 58.00 | 57.18 | 57.31 | 1,652,736 | -0.67(-1.16%) |
Sep 16, 2014 | 56.98 | 58.40 | 56.87 | 57.98 | 1,700,790 | +0.85(+1.49%) |
Sep 15, 2014 | 57.18 | 57.36 | 56.90 | 57.13 | 816,383 | +0.03(+0.05%) |
Sep 12, 2014 | 57.25 | 57.76 | 56.98 | 57.10 | 1,050,110 | -0.05(-0.09%) |
Sep 11, 2014 | 56.65 | 57.15 | 56.48 | 57.15 | 1,008,296 | +0.36(+0.63%) |
Sep 10, 2014 | 56.51 | 57.01 | 56.24 | 56.79 | 1,364,256 | +0.30(+0.53%) |
Sep 09, 2014 | 57.17 | 57.25 | 56.32 | 56.49 | 1,619,408 | -0.71(-1.24%) |
Sep 08, 2014 | 57.25 | 57.54 | 56.87 | 57.20 | 1,851,577 | +0.01(+0.02%) |
Sep 05, 2014 | 57.06 | 57.27 | 56.47 | 57.19 | 1,524,586 | -0.14(-0.24%) |
Sep 04, 2014 | 57.25 | 57.91 | 57.09 | 57.33 | 1,472,808 | +0.21(+0.37%) |
Sep 03, 2014 | 57.66 | 57.84 | 56.82 | 57.12 | 2,766,297 | -0.13(-0.23%) |