Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 52.92 | 52.98 | 49.55 | 49.73 | 13,199,379 | -6.73(-11.93%) |
Nov 26, 2014 | 57.00 | 56.46 | 56.46 | 56.46 | 6,084,402 | -0.70(-1.22%) |
Nov 25, 2014 | 57.57 | 57.80 | 56.81 | 57.16 | 6,206,942 | +0.06(+0.10%) |
Nov 24, 2014 | 57.46 | 57.77 | 56.95 | 57.11 | 6,672,441 | -0.40(-0.70%) |
Nov 21, 2014 | 59.27 | 59.48 | 57.02 | 57.51 | 10,247,011 | +0.49(+0.86%) |
Nov 20, 2014 | 55.49 | 57.23 | 55.28 | 57.02 | 9,809,293 | +1.12(+2.00%) |
Nov 19, 2014 | 55.79 | 56.07 | 55.26 | 55.90 | 5,337,948 | +0.19(+0.35%) |
Nov 18, 2014 | 55.11 | 56.08 | 55.10 | 55.71 | 7,534,955 | +0.84(+1.53%) |
Nov 17, 2014 | 55.17 | 55.26 | 54.26 | 54.87 | 7,896,052 | -0.39(-0.71%) |
Nov 14, 2014 | 55.02 | 55.92 | 54.81 | 55.26 | 6,591,936 | +0.24(+0.44%) |
Nov 13, 2014 | 55.41 | 56.09 | 54.36 | 55.02 | 7,752,721 | -0.41(-0.73%) |
Nov 12, 2014 | 55.53 | 55.76 | 54.33 | 55.43 | 8,834,392 | +0.03(+0.06%) |
Nov 11, 2014 | 55.03 | 55.40 | 54.16 | 55.39 | 4,986,314 | +0.32(+0.58%) |
Nov 10, 2014 | 54.73 | 55.73 | 54.45 | 55.08 | 6,364,942 | +0.36(+0.65%) |
Nov 07, 2014 | 54.12 | 54.95 | 54.00 | 54.72 | 6,688,333 | +0.73(+1.34%) |
Nov 06, 2014 | 53.06 | 54.57 | 52.82 | 53.99 | 7,784,015 | +0.66(+1.23%) |
Nov 05, 2014 | 52.84 | 54.28 | 52.57 | 53.34 | 9,717,861 | +0.74(+1.40%) |
Nov 04, 2014 | 55.36 | 55.37 | 52.03 | 52.60 | 14,641,081 | -3.22(-5.77%) |
Nov 03, 2014 | 57.49 | 57.87 | 55.70 | 55.82 | 10,568,841 | -1.51(-2.63%) |
Oct 31, 2014 | 57.70 | 57.88 | 56.13 | 57.33 | 10,412,077 | +0.39(+0.68%) |
Oct 30, 2014 | 56.33 | 57.21 | 55.90 | 56.94 | 7,626,137 | +0.14(+0.24%) |
Oct 29, 2014 | 56.44 | 56.85 | 55.31 | 56.80 | 18,379,224 | +0.98(+1.75%) |
Oct 28, 2014 | 54.59 | 55.85 | 54.01 | 55.83 | 10,238,434 | +1.28(+2.34%) |
Oct 27, 2014 | 55.78 | 57.80 | 57.80 | 54.55 | 19,248,986 | -3.25(-5.63%) |
Oct 24, 2014 | 57.70 | 58.45 | 56.31 | 57.80 | 11,964,116 | -1.21(-2.06%) |
Oct 23, 2014 | 59.11 | 59.37 | 57.99 | 59.02 | 8,024,356 | +0.53(+0.91%) |
Oct 22, 2014 | 60.36 | 60.57 | 58.41 | 58.48 | 7,732,359 | -1.07(-1.80%) |
Oct 21, 2014 | 58.12 | 59.88 | 58.08 | 59.55 | 9,145,699 | +1.98(+3.44%) |
Oct 20, 2014 | 55.92 | 57.73 | 55.84 | 57.57 | 7,244,987 | +1.50(+2.67%) |
Oct 17, 2014 | 57.74 | 58.07 | 55.85 | 56.08 | 11,597,212 | +0.19(+0.34%) |
Oct 16, 2014 | 52.85 | 56.65 | 52.84 | 55.89 | 14,425,475 | +2.13(+3.96%) |
Oct 15, 2014 | 52.40 | 53.99 | 50.77 | 53.76 | 20,655,372 | +0.34(+0.63%) |
Oct 14, 2014 | 55.21 | 55.96 | 52.87 | 53.42 | 19,922,650 | -0.75(-1.39%) |
Oct 13, 2014 | 59.75 | 59.93 | 54.03 | 54.17 | 19,880,392 | -5.29(-8.89%) |
Oct 10, 2014 | 62.00 | 62.01 | 59.40 | 59.46 | 10,634,646 | -2.59(-4.17%) |
Oct 09, 2014 | 64.29 | 64.50 | 61.94 | 62.05 | 7,137,539 | -2.13(-3.31%) |
Oct 08, 2014 | 62.24 | 64.32 | 61.49 | 64.18 | 10,294,823 | +2.03(+3.27%) |
Oct 07, 2014 | 63.34 | 63.40 | 62.09 | 62.14 | 7,897,608 | -1.60(-2.51%) |
Oct 06, 2014 | 63.82 | 64.19 | 63.42 | 63.75 | 6,792,356 | +0.11(+0.17%) |
Oct 03, 2014 | 64.52 | 64.85 | 63.07 | 63.64 | 9,687,367 | -0.80(-1.24%) |
Oct 02, 2014 | 65.19 | 65.38 | 63.05 | 64.44 | 11,313,579 | -1.25(-1.90%) |
Oct 01, 2014 | 67.43 | 67.44 | 65.35 | 65.69 | 11,133,147 | -2.29(-3.37%) |
Sep 30, 2014 | 70.38 | 70.50 | 67.36 | 67.98 | 10,223,149 | -2.90(-4.10%) |
Sep 29, 2014 | 70.15 | 71.06 | 69.60 | 70.88 | 3,520,431 | +0.03(+0.04%) |
Sep 26, 2014 | 69.04 | 71.10 | 68.98 | 70.85 | 4,191,654 | +2.00(+2.90%) |
Sep 25, 2014 | 69.72 | 69.94 | 68.81 | 68.86 | 3,250,030 | -1.18(-1.69%) |
Sep 24, 2014 | 69.39 | 70.06 | 68.66 | 70.04 | 4,596,567 | +1.03(+1.49%) |
Sep 23, 2014 | 70.42 | 70.58 | 68.91 | 69.01 | 4,442,092 | -1.44(-2.04%) |
Sep 22, 2014 | 71.32 | 71.50 | 70.42 | 70.45 | 3,956,684 | -0.87(-1.22%) |
Sep 19, 2014 | 71.72 | 72.20 | 71.04 | 71.32 | 7,608,145 | +0.16(+0.22%) |
Sep 18, 2014 | 70.21 | 71.24 | 70.19 | 71.17 | 4,653,563 | +1.36(+1.94%) |
Sep 17, 2014 | 70.08 | 70.75 | 69.36 | 69.81 | 4,765,601 | +0.01(+0.02%) |
Sep 16, 2014 | 69.93 | 70.40 | 69.73 | 69.80 | 4,730,733 | -0.19(-0.27%) |
Sep 15, 2014 | 69.74 | 70.10 | 69.33 | 69.98 | 3,436,864 | +0.11(+0.16%) |
Sep 12, 2014 | 70.94 | 71.05 | 69.73 | 69.87 | 3,702,257 | -0.97(-1.37%) |
Sep 11, 2014 | 70.70 | 70.96 | 70.42 | 70.84 | 2,887,402 | -0.14(-0.19%) |
Sep 10, 2014 | 70.71 | 71.10 | 70.07 | 70.98 | 2,310,322 | +0.26(+0.37%) |
Sep 09, 2014 | 71.19 | 71.49 | 70.66 | 70.72 | 2,564,910 | -0.61(-0.85%) |
Sep 08, 2014 | 71.52 | 71.95 | 71.25 | 71.32 | 3,299,622 | -0.37(-0.51%) |
Sep 05, 2014 | 71.29 | 71.77 | 71.02 | 71.69 | 2,833,573 | +0.47(+0.66%) |
Sep 04, 2014 | 71.62 | 71.89 | 71.06 | 71.22 | 2,514,154 | -0.24(-0.34%) |
Sep 03, 2014 | 71.60 | 71.81 | 71.37 | 71.47 | 2,830,427 | +0.03(+0.03%) |