Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.70 | 48.48 | 47.70 | 48.44 | 2,019,338 | +0.97(+2.03%) |
Nov 26, 2014 | 47.38 | 47.47 | 47.47 | 47.47 | 1,890,665 | +0.20(+0.43%) |
Nov 25, 2014 | 47.21 | 47.52 | 47.17 | 47.27 | 1,746,723 | +0.01(+0.03%) |
Nov 24, 2014 | 47.61 | 47.70 | 47.15 | 47.25 | 2,298,069 | -0.25(-0.53%) |
Nov 21, 2014 | 48.06 | 48.36 | 47.38 | 47.51 | 5,216,085 | -0.12(-0.26%) |
Nov 20, 2014 | 47.60 | 48.04 | 47.50 | 47.63 | 2,320,074 | -0.18(-0.38%) |
Nov 19, 2014 | 47.62 | 47.88 | 47.44 | 47.81 | 2,933,828 | +0.21(+0.44%) |
Nov 18, 2014 | 47.31 | 48.03 | 47.24 | 47.60 | 3,865,670 | +0.33(+0.71%) |
Nov 17, 2014 | 46.43 | 47.28 | 46.37 | 47.27 | 2,820,399 | +0.97(+2.08%) |
Nov 14, 2014 | 46.29 | 46.45 | 46.18 | 46.30 | 1,413,294 | +0.01(+0.02%) |
Nov 13, 2014 | 46.12 | 46.43 | 46.12 | 46.29 | 1,423,665 | +0.09(+0.19%) |
Nov 12, 2014 | 45.99 | 46.24 | 45.82 | 46.21 | 1,898,293 | -0.05(-0.11%) |
Nov 11, 2014 | 46.44 | 46.47 | 46.13 | 46.26 | 1,239,167 | -0.11(-0.23%) |
Nov 10, 2014 | 46.13 | 46.43 | 45.81 | 46.37 | 2,369,618 | +0.17(+0.38%) |
Nov 07, 2014 | 46.24 | 46.32 | 45.79 | 46.19 | 3,180,957 | -0.63(-1.35%) |
Nov 06, 2014 | 46.44 | 46.84 | 46.28 | 46.82 | 2,140,874 | +0.50(+1.08%) |
Nov 05, 2014 | 46.66 | 46.85 | 46.20 | 46.32 | 1,697,103 | +0.10(+0.22%) |
Nov 04, 2014 | 46.39 | 46.70 | 46.09 | 46.22 | 2,298,917 | -0.29(-0.62%) |
Nov 03, 2014 | 46.18 | 46.64 | 46.18 | 46.51 | 2,106,073 | +0.10(+0.22%) |
Oct 31, 2014 | 46.80 | 46.98 | 46.17 | 46.41 | 2,852,203 | -0.06(-0.12%) |
Oct 30, 2014 | 45.18 | 47.03 | 45.06 | 46.47 | 5,719,169 | +1.14(+2.51%) |
Oct 29, 2014 | 45.42 | 45.47 | 44.58 | 45.33 | 3,849,699 | -0.20(-0.45%) |
Oct 28, 2014 | 45.29 | 45.53 | 45.13 | 45.53 | 2,084,567 | +0.47(+1.05%) |
Oct 27, 2014 | 44.94 | 45.31 | 44.94 | 45.06 | 2,722,747 | +0.12(+0.26%) |
Oct 24, 2014 | 44.84 | 45.09 | 44.70 | 44.94 | 2,077,978 | +0.15(+0.32%) |
Oct 23, 2014 | 45.29 | 45.33 | 44.72 | 44.80 | 2,135,677 | -0.22(-0.48%) |
Oct 22, 2014 | 45.24 | 45.35 | 44.84 | 45.02 | 1,994,375 | +0.25(+0.55%) |
Oct 21, 2014 | 44.83 | 44.91 | 44.67 | 44.77 | 3,358,333 | -0.04(-0.10%) |
Oct 20, 2014 | 43.86 | 44.82 | 43.86 | 44.81 | 2,936,044 | +0.61(+1.38%) |
Oct 17, 2014 | 43.66 | 44.36 | 43.41 | 44.20 | 2,530,599 | +0.85(+1.96%) |
Oct 16, 2014 | 42.88 | 43.58 | 42.69 | 43.36 | 2,340,692 | -0.12(-0.27%) |
Oct 15, 2014 | 43.25 | 43.60 | 42.88 | 43.47 | 3,275,667 | -0.20(-0.47%) |
Oct 14, 2014 | 43.51 | 44.08 | 43.42 | 43.67 | 1,525,220 | +0.36(+0.82%) |
Oct 13, 2014 | 43.78 | 43.93 | 43.32 | 43.32 | 2,554,358 | -0.44(-1.00%) |
Oct 10, 2014 | 44.12 | 44.44 | 43.73 | 43.75 | 2,902,358 | -0.27(-0.61%) |
Oct 09, 2014 | 44.34 | 44.64 | 43.85 | 44.02 | 2,764,364 | -0.33(-0.74%) |
Oct 08, 2014 | 43.67 | 44.39 | 43.63 | 44.35 | 2,494,598 | +0.68(+1.56%) |
Oct 07, 2014 | 44.08 | 44.33 | 43.66 | 43.67 | 2,249,653 | -0.56(-1.26%) |
Oct 06, 2014 | 44.58 | 44.68 | 44.11 | 44.23 | 1,930,603 | -0.17(-0.39%) |
Oct 03, 2014 | 44.26 | 44.65 | 44.18 | 44.40 | 2,050,935 | +0.34(+0.77%) |
Oct 02, 2014 | 44.12 | 44.21 | 43.62 | 44.06 | 2,760,607 | +0.05(+0.12%) |
Oct 01, 2014 | 43.90 | 44.31 | 43.85 | 44.01 | 3,134,991 | -0.69(-1.54%) |
Sep 30, 2014 | 44.15 | 44.91 | 43.93 | 44.70 | 4,400,341 | -0.15(-0.34%) |
Sep 29, 2014 | 44.54 | 44.93 | 44.49 | 44.85 | 1,881,201 | +0.04(+0.10%) |
Sep 26, 2014 | 44.77 | 44.92 | 44.50 | 44.81 | 1,299,813 | +0.05(+0.11%) |
Sep 25, 2014 | 45.01 | 45.15 | 44.65 | 44.76 | 1,737,659 | -0.49(-1.07%) |
Sep 24, 2014 | 44.77 | 45.31 | 44.77 | 45.24 | 2,137,719 | +0.53(+1.18%) |
Sep 23, 2014 | 45.15 | 45.28 | 44.71 | 44.71 | 2,158,719 | -0.49(-1.08%) |
Sep 22, 2014 | 45.47 | 45.55 | 45.18 | 45.20 | 2,039,165 | -0.27(-0.59%) |
Sep 19, 2014 | 45.80 | 45.91 | 45.45 | 45.47 | 3,464,217 | -0.17(-0.37%) |
Sep 18, 2014 | 45.76 | 45.76 | 45.34 | 45.63 | 2,785,850 | +0.07(+0.14%) |
Sep 17, 2014 | 45.83 | 46.11 | 45.37 | 45.57 | 4,225,032 | -0.78(-1.68%) |
Sep 16, 2014 | 46.11 | 46.64 | 46.10 | 46.35 | 2,904,083 | +0.10(+0.22%) |
Sep 15, 2014 | 46.44 | 46.47 | 46.13 | 46.24 | 2,386,468 | -0.12(-0.25%) |
Sep 12, 2014 | 46.84 | 46.95 | 46.32 | 46.36 | 2,751,794 | -0.58(-1.24%) |
Sep 11, 2014 | 46.60 | 47.00 | 46.56 | 46.94 | 1,435,798 | +0.18(+0.39%) |
Sep 10, 2014 | 46.67 | 46.77 | 46.45 | 46.76 | 1,878,573 | +0.09(+0.19%) |
Sep 09, 2014 | 46.74 | 46.93 | 46.52 | 46.67 | 1,957,018 | -0.09(-0.19%) |
Sep 08, 2014 | 47.11 | 47.27 | 46.70 | 46.76 | 1,821,829 | -0.55(-1.17%) |
Sep 05, 2014 | 47.01 | 47.32 | 46.81 | 47.31 | 1,237,859 | +0.20(+0.42%) |
Sep 04, 2014 | 47.04 | 47.27 | 47.04 | 47.11 | 2,091,192 | +0.10(+0.22%) |
Sep 03, 2014 | 47.19 | 47.37 | 47.00 | 47.01 | 1,649,926 | +0.00(+0.00%) |