Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 45.70 | 47.74 | 45.05 | 46.49 | 3,249,223 | -0.75(-1.59%) |
Nov 26, 2014 | 47.68 | 47.24 | 47.24 | 47.24 | 2,341,134 | -0.53(-1.11%) |
Nov 25, 2014 | 48.35 | 48.64 | 47.37 | 47.77 | 3,077,499 | -0.54(-1.11%) |
Nov 24, 2014 | 48.34 | 48.61 | 47.71 | 48.31 | 3,027,860 | -0.25(-0.51%) |
Nov 21, 2014 | 49.93 | 50.07 | 48.23 | 48.55 | 3,484,740 | -0.63(-1.28%) |
Nov 20, 2014 | 48.83 | 50.16 | 48.76 | 49.18 | 2,922,000 | +0.16(+0.32%) |
Nov 19, 2014 | 48.11 | 49.23 | 47.81 | 49.02 | 4,251,306 | +1.21(+2.52%) |
Nov 18, 2014 | 47.31 | 48.18 | 46.63 | 47.81 | 3,778,871 | +0.27(+0.56%) |
Nov 17, 2014 | 47.38 | 47.99 | 47.06 | 47.55 | 3,088,070 | +0.03(+0.06%) |
Nov 14, 2014 | 46.89 | 47.70 | 46.66 | 47.52 | 2,307,800 | +0.73(+1.55%) |
Nov 13, 2014 | 47.90 | 48.22 | 46.37 | 46.79 | 3,912,782 | -1.36(-2.83%) |
Nov 12, 2014 | 48.49 | 48.97 | 48.04 | 48.16 | 2,372,990 | -1.04(-2.12%) |
Nov 11, 2014 | 48.77 | 49.42 | 48.35 | 49.20 | 2,411,274 | +0.26(+0.52%) |
Nov 10, 2014 | 50.59 | 51.08 | 48.65 | 48.94 | 3,646,529 | -1.46(-2.89%) |
Nov 07, 2014 | 50.82 | 51.43 | 50.12 | 50.40 | 4,346,724 | -0.57(-1.11%) |
Nov 06, 2014 | 49.47 | 51.02 | 49.03 | 50.97 | 5,961,809 | +1.38(+2.79%) |
Nov 05, 2014 | 47.80 | 49.81 | 47.46 | 49.58 | 5,683,057 | +2.08(+4.39%) |
Nov 04, 2014 | 46.32 | 47.53 | 45.79 | 47.50 | 4,064,224 | +0.55(+1.18%) |
Nov 03, 2014 | 48.11 | 48.74 | 46.78 | 46.95 | 2,702,495 | -1.10(-2.30%) |
Oct 31, 2014 | 45.58 | 48.14 | 45.14 | 48.05 | 4,719,427 | +2.53(+5.56%) |
Oct 30, 2014 | 45.83 | 46.17 | 45.08 | 45.52 | 1,849,644 | -0.50(-1.09%) |
Oct 29, 2014 | 46.86 | 47.39 | 45.70 | 46.02 | 4,317,212 | -0.30(-0.65%) |
Oct 28, 2014 | 44.55 | 46.50 | 44.16 | 46.32 | 4,026,097 | +2.05(+4.63%) |
Oct 27, 2014 | 44.75 | 44.86 | 45.42 | 44.27 | 3,843,950 | -1.15(-2.53%) |
Oct 24, 2014 | 45.80 | 46.00 | 44.35 | 45.42 | 4,190,620 | +0.64(+1.43%) |
Oct 23, 2014 | 42.66 | 45.49 | 42.28 | 44.78 | 4,681,977 | +2.43(+5.74%) |
Oct 22, 2014 | 43.56 | 44.12 | 42.29 | 42.35 | 3,034,078 | -1.21(-2.78%) |
Oct 21, 2014 | 43.05 | 43.72 | 42.89 | 43.56 | 3,246,602 | +1.10(+2.60%) |
Oct 20, 2014 | 42.55 | 42.77 | 41.84 | 42.46 | 2,706,904 | -0.16(-0.38%) |
Oct 17, 2014 | 44.09 | 44.62 | 42.04 | 42.62 | 4,095,394 | -0.95(-2.17%) |
Oct 16, 2014 | 40.90 | 44.18 | 40.90 | 43.57 | 5,449,590 | +1.57(+3.75%) |
Oct 15, 2014 | 39.31 | 42.02 | 38.93 | 41.99 | 5,696,141 | +1.96(+4.89%) |
Oct 14, 2014 | 40.00 | 40.98 | 39.65 | 40.04 | 4,705,320 | +0.28(+0.71%) |
Oct 13, 2014 | 41.92 | 42.31 | 39.70 | 39.76 | 5,088,346 | -2.16(-5.16%) |
Oct 10, 2014 | 42.96 | 43.34 | 41.74 | 41.92 | 5,036,981 | -1.16(-2.69%) |
Oct 09, 2014 | 44.99 | 44.99 | 43.07 | 43.08 | 4,234,938 | -2.14(-4.72%) |
Oct 08, 2014 | 44.71 | 45.27 | 43.78 | 45.21 | 3,538,346 | +0.47(+1.04%) |
Oct 07, 2014 | 45.21 | 45.93 | 44.75 | 44.75 | 2,569,460 | -0.88(-1.94%) |
Oct 06, 2014 | 46.15 | 46.37 | 45.44 | 45.63 | 1,844,658 | -0.54(-1.16%) |
Oct 03, 2014 | 46.11 | 46.32 | 45.53 | 46.17 | 1,584,455 | +0.13(+0.28%) |
Oct 02, 2014 | 45.49 | 46.36 | 44.98 | 46.04 | 2,684,675 | +0.11(+0.24%) |
Oct 01, 2014 | 46.92 | 47.19 | 45.86 | 45.93 | 2,732,242 | -0.84(-1.80%) |
Sep 30, 2014 | 47.51 | 47.80 | 46.55 | 46.77 | 2,818,606 | -0.66(-1.40%) |
Sep 29, 2014 | 46.62 | 47.50 | 46.45 | 47.44 | 2,190,786 | +0.37(+0.79%) |
Sep 26, 2014 | 46.34 | 47.63 | 46.24 | 47.06 | 2,896,818 | +0.57(+1.23%) |
Sep 25, 2014 | 46.72 | 46.73 | 46.05 | 46.49 | 2,796,847 | -0.20(-0.44%) |
Sep 24, 2014 | 46.67 | 47.10 | 45.87 | 46.70 | 1,868,687 | -0.09(-0.20%) |
Sep 23, 2014 | 46.91 | 47.34 | 46.76 | 46.79 | 2,830,065 | -0.13(-0.28%) |
Sep 22, 2014 | 47.76 | 47.82 | 46.70 | 46.92 | 2,468,188 | -0.84(-1.75%) |
Sep 19, 2014 | 48.57 | 48.77 | 47.72 | 47.76 | 3,017,491 | -0.68(-1.40%) |
Sep 18, 2014 | 49.38 | 49.74 | 48.40 | 48.44 | 2,067,230 | -1.00(-2.02%) |
Sep 17, 2014 | 49.28 | 49.99 | 49.08 | 49.43 | 3,953,591 | +0.56(+1.14%) |
Sep 16, 2014 | 48.46 | 49.19 | 48.46 | 48.88 | 2,535,267 | +0.17(+0.35%) |
Sep 15, 2014 | 48.25 | 49.26 | 48.03 | 48.71 | 1,789,515 | +0.47(+0.97%) |
Sep 12, 2014 | 48.69 | 48.84 | 48.15 | 48.24 | 1,758,036 | -0.74(-1.51%) |
Sep 11, 2014 | 48.33 | 49.07 | 47.95 | 48.98 | 3,090,414 | +0.14(+0.29%) |
Sep 10, 2014 | 49.05 | 49.05 | 48.43 | 48.84 | 1,480,737 | -0.16(-0.33%) |
Sep 09, 2014 | 48.79 | 49.91 | 48.68 | 49.00 | 2,283,565 | +0.39(+0.80%) |
Sep 08, 2014 | 49.30 | 49.30 | 48.35 | 48.61 | 1,299,685 | -0.66(-1.35%) |
Sep 05, 2014 | 49.00 | 49.44 | 48.60 | 49.28 | 1,503,201 | +0.28(+0.56%) |
Sep 04, 2014 | 49.38 | 49.63 | 48.81 | 49.00 | 1,898,753 | -0.30(-0.60%) |
Sep 03, 2014 | 49.98 | 50.09 | 49.27 | 49.30 | 1,439,093 | -0.56(-1.12%) |