Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 45.93 | 45.99 | 45.57 | 45.68 | 1,320,201 | -0.75(-1.62%) |
Nov 26, 2014 | 46.32 | 46.43 | 46.43 | 46.43 | 2,328,461 | -0.28(-0.61%) |
Nov 25, 2014 | 47.34 | 47.40 | 46.64 | 46.72 | 2,033,763 | -0.79(-1.66%) |
Nov 24, 2014 | 47.90 | 48.00 | 47.42 | 47.51 | 2,167,601 | -0.05(-0.10%) |
Nov 21, 2014 | 48.04 | 48.04 | 47.52 | 47.55 | 2,061,607 | -0.62(-1.29%) |
Nov 20, 2014 | 47.72 | 48.41 | 47.68 | 48.17 | 2,120,201 | -0.43(-0.89%) |
Nov 19, 2014 | 48.54 | 48.65 | 47.98 | 48.61 | 2,032,815 | +0.54(+1.13%) |
Nov 18, 2014 | 48.24 | 48.32 | 48.00 | 48.07 | 1,175,476 | -0.22(-0.46%) |
Nov 17, 2014 | 47.85 | 48.57 | 47.84 | 48.29 | 1,605,301 | +0.16(+0.32%) |
Nov 14, 2014 | 48.61 | 48.75 | 48.00 | 48.13 | 1,586,718 | -0.45(-0.93%) |
Nov 13, 2014 | 48.71 | 48.96 | 48.35 | 48.58 | 2,151,290 | -0.22(-0.45%) |
Nov 12, 2014 | 48.29 | 48.95 | 48.08 | 48.80 | 2,160,995 | +0.11(+0.23%) |
Nov 11, 2014 | 48.93 | 49.05 | 48.66 | 48.69 | 977,187 | -0.12(-0.24%) |
Nov 10, 2014 | 48.03 | 48.86 | 48.03 | 48.81 | 2,027,717 | +0.88(+1.84%) |
Nov 07, 2014 | 48.76 | 48.80 | 47.90 | 47.93 | 2,478,019 | -1.09(-2.23%) |
Nov 06, 2014 | 48.85 | 49.10 | 48.60 | 49.02 | 1,728,836 | +0.64(+1.33%) |
Nov 05, 2014 | 48.62 | 48.69 | 48.24 | 48.38 | 1,437,802 | +0.11(+0.23%) |
Nov 04, 2014 | 48.17 | 48.48 | 47.79 | 48.27 | 1,809,543 | -0.29(-0.60%) |
Nov 03, 2014 | 48.64 | 49.19 | 48.40 | 48.56 | 2,259,672 | +0.00(+0.00%) |
Oct 31, 2014 | 48.50 | 48.92 | 48.21 | 48.56 | 3,892,001 | +0.24(+0.49%) |
Oct 30, 2014 | 47.74 | 48.38 | 47.61 | 48.32 | 2,418,708 | -0.12(-0.25%) |
Oct 29, 2014 | 48.80 | 49.26 | 48.11 | 48.44 | 4,132,008 | -0.15(-0.30%) |
Oct 28, 2014 | 48.43 | 48.72 | 48.27 | 48.59 | 1,836,719 | +0.55(+1.15%) |
Oct 27, 2014 | 48.08 | 48.25 | 48.24 | 48.04 | 2,041,446 | -0.20(-0.42%) |
Oct 24, 2014 | 48.07 | 48.43 | 47.66 | 48.24 | 1,993,784 | -0.09(-0.19%) |
Oct 23, 2014 | 47.96 | 48.74 | 47.86 | 48.33 | 3,628,082 | +0.86(+1.82%) |
Oct 22, 2014 | 47.64 | 47.84 | 47.32 | 47.47 | 3,255,796 | -0.07(-0.15%) |
Oct 21, 2014 | 47.30 | 47.57 | 47.03 | 47.54 | 2,899,994 | +0.71(+1.51%) |
Oct 20, 2014 | 46.67 | 47.28 | 46.60 | 46.84 | 3,773,569 | -0.30(-0.64%) |
Oct 17, 2014 | 47.08 | 47.64 | 46.71 | 47.14 | 4,253,270 | +0.50(+1.08%) |
Oct 16, 2014 | 44.94 | 46.90 | 44.89 | 46.64 | 7,046,406 | +0.51(+1.11%) |
Oct 15, 2014 | 44.65 | 46.61 | 42.49 | 46.12 | 19,004,316 | -0.76(-1.62%) |
Oct 14, 2014 | 47.11 | 47.58 | 46.68 | 46.88 | 6,529,422 | -0.61(-1.29%) |
Oct 13, 2014 | 48.04 | 48.10 | 47.15 | 47.50 | 4,742,424 | -0.60(-1.24%) |
Oct 10, 2014 | 48.50 | 48.70 | 48.07 | 48.09 | 3,127,772 | -0.96(-1.96%) |
Oct 09, 2014 | 48.76 | 49.14 | 48.41 | 49.06 | 4,672,195 | +0.43(+0.89%) |
Oct 08, 2014 | 48.64 | 49.37 | 48.53 | 48.63 | 3,380,366 | -0.06(-0.11%) |
Oct 07, 2014 | 49.59 | 49.68 | 48.62 | 48.68 | 4,316,348 | -1.38(-2.75%) |
Oct 06, 2014 | 50.18 | 50.38 | 49.67 | 50.06 | 2,285,149 | -0.06(-0.11%) |
Oct 03, 2014 | 50.72 | 50.86 | 50.05 | 50.11 | 3,759,886 | -0.38(-0.74%) |
Oct 02, 2014 | 50.03 | 50.58 | 49.69 | 50.49 | 4,293,181 | +0.83(+1.66%) |
Oct 01, 2014 | 50.86 | 50.89 | 49.64 | 49.66 | 6,050,411 | -2.01(-3.89%) |
Sep 30, 2014 | 51.32 | 51.78 | 50.98 | 51.67 | 2,224,377 | +0.61(+1.19%) |
Sep 29, 2014 | 51.03 | 51.32 | 50.87 | 51.07 | 2,977,438 | -0.83(-1.61%) |
Sep 26, 2014 | 51.96 | 52.30 | 51.68 | 51.90 | 2,503,757 | +0.09(+0.18%) |
Sep 25, 2014 | 52.58 | 52.58 | 51.75 | 51.81 | 3,300,932 | -1.23(-2.32%) |
Sep 24, 2014 | 52.60 | 53.19 | 52.36 | 53.04 | 2,438,534 | +0.61(+1.15%) |
Sep 23, 2014 | 52.96 | 53.07 | 52.43 | 52.43 | 2,733,393 | -0.70(-1.31%) |
Sep 22, 2014 | 53.24 | 53.40 | 52.83 | 53.13 | 4,016,206 | -0.16(-0.29%) |
Sep 19, 2014 | 54.23 | 54.60 | 53.19 | 53.29 | 3,391,528 | -1.36(-2.48%) |
Sep 18, 2014 | 54.63 | 54.94 | 54.34 | 54.64 | 3,397,353 | -0.37(-0.67%) |
Sep 17, 2014 | 54.25 | 55.03 | 53.98 | 55.01 | 5,766,263 | +0.32(+0.59%) |
Sep 16, 2014 | 54.23 | 54.70 | 53.96 | 54.69 | 4,104,817 | +0.42(+0.78%) |
Sep 15, 2014 | 54.00 | 54.46 | 53.77 | 54.27 | 2,510,271 | -0.19(-0.35%) |
Sep 12, 2014 | 54.18 | 54.62 | 53.96 | 54.46 | 6,097,598 | +1.10(+2.06%) |
Sep 11, 2014 | 52.74 | 53.38 | 52.47 | 53.36 | 3,754,113 | +0.38(+0.71%) |
Sep 10, 2014 | 52.97 | 53.18 | 52.86 | 52.98 | 3,322,094 | +0.61(+1.16%) |
Sep 09, 2014 | 52.56 | 52.56 | 52.16 | 52.38 | 2,949,951 | +0.04(+0.07%) |
Sep 08, 2014 | 51.70 | 52.58 | 51.50 | 52.34 | 4,715,863 | +0.00(+0.00%) |
Sep 05, 2014 | 51.71 | 52.58 | 51.55 | 52.34 | 4,731,374 | +0.19(+0.37%) |
Sep 04, 2014 | 51.59 | 52.15 | 51.30 | 52.15 | 6,569,059 | +1.27(+2.49%) |
Sep 03, 2014 | 51.77 | 51.83 | 50.88 | 50.88 | 3,278,761 | -0.60(-1.16%) |