Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 57.37 | 57.46 | 56.68 | 57.01 | 2,099,903 | -0.36(-0.63%) |
Nov 26, 2014 | 55.50 | 57.37 | 57.37 | 57.37 | 4,674,863 | +2.05(+3.71%) |
Nov 25, 2014 | 56.09 | 56.19 | 54.87 | 55.32 | 11,911,199 | -0.22(-0.40%) |
Nov 24, 2014 | 54.65 | 55.77 | 54.50 | 55.54 | 3,177,548 | +1.16(+2.13%) |
Nov 21, 2014 | 55.04 | 55.22 | 54.12 | 54.38 | 3,725,715 | -0.25(-0.46%) |
Nov 20, 2014 | 53.40 | 54.85 | 53.07 | 54.63 | 3,594,037 | +0.72(+1.33%) |
Nov 19, 2014 | 53.95 | 54.07 | 52.94 | 53.92 | 3,720,770 | -0.08(-0.14%) |
Nov 18, 2014 | 52.56 | 54.05 | 52.54 | 53.99 | 4,794,004 | +1.48(+2.82%) |
Nov 17, 2014 | 53.01 | 53.19 | 51.74 | 52.51 | 4,391,021 | -0.55(-1.04%) |
Nov 14, 2014 | 51.45 | 53.40 | 51.03 | 53.06 | 6,954,783 | +1.88(+3.66%) |
Nov 13, 2014 | 51.49 | 52.06 | 50.87 | 51.19 | 3,778,892 | -0.24(-0.46%) |
Nov 12, 2014 | 51.35 | 52.11 | 51.23 | 51.42 | 4,076,739 | +0.02(+0.03%) |
Nov 11, 2014 | 51.43 | 51.51 | 50.79 | 51.41 | 3,200,450 | +0.00(+0.00%) |
Nov 10, 2014 | 50.79 | 51.89 | 50.66 | 51.41 | 5,070,814 | +0.92(+1.82%) |
Nov 07, 2014 | 52.99 | 53.45 | 47.79 | 50.49 | 13,183,911 | -1.91(-3.64%) |
Nov 06, 2014 | 51.43 | 52.56 | 50.87 | 52.39 | 7,320,547 | +1.06(+2.07%) |
Nov 05, 2014 | 51.22 | 51.68 | 50.59 | 51.33 | 5,334,601 | +0.39(+0.76%) |
Nov 04, 2014 | 50.62 | 51.19 | 50.17 | 50.94 | 4,623,759 | +0.16(+0.32%) |
Nov 03, 2014 | 49.30 | 51.14 | 49.12 | 50.78 | 6,115,159 | +1.68(+3.42%) |
Oct 31, 2014 | 48.51 | 49.21 | 48.40 | 49.10 | 4,371,916 | +1.85(+3.93%) |
Oct 30, 2014 | 48.01 | 48.35 | 46.63 | 47.25 | 4,185,663 | -1.08(-2.23%) |
Oct 29, 2014 | 46.68 | 48.36 | 46.68 | 48.33 | 3,683,483 | +1.27(+2.71%) |
Oct 28, 2014 | 46.36 | 47.09 | 46.09 | 47.06 | 3,983,340 | +0.80(+1.73%) |
Oct 27, 2014 | 46.07 | 46.41 | 46.41 | 46.25 | 3,142,230 | -0.15(-0.33%) |
Oct 24, 2014 | 46.49 | 46.79 | 46.00 | 46.41 | 3,567,598 | -0.25(-0.54%) |
Oct 23, 2014 | 45.95 | 47.16 | 45.76 | 46.66 | 4,666,565 | +1.39(+3.07%) |
Oct 22, 2014 | 46.37 | 46.57 | 45.16 | 45.27 | 3,976,400 | -0.85(-1.85%) |
Oct 21, 2014 | 44.96 | 46.13 | 44.69 | 46.12 | 5,525,532 | +2.39(+5.48%) |
Oct 20, 2014 | 42.91 | 43.81 | 42.54 | 43.73 | 4,190,133 | +0.67(+1.57%) |
Oct 17, 2014 | 44.48 | 44.82 | 42.75 | 43.05 | 5,819,084 | -0.39(-0.90%) |
Oct 16, 2014 | 40.79 | 43.84 | 40.79 | 43.44 | 8,256,928 | +1.62(+3.87%) |
Oct 15, 2014 | 40.09 | 42.54 | 39.84 | 41.82 | 8,987,498 | +0.59(+1.42%) |
Oct 14, 2014 | 40.71 | 42.99 | 40.05 | 41.24 | 15,339,260 | +3.03(+7.92%) |
Oct 13, 2014 | 39.99 | 40.09 | 38.03 | 38.21 | 8,610,222 | -1.42(-3.59%) |
Oct 10, 2014 | 42.24 | 42.27 | 37.79 | 39.64 | 14,688,046 | -4.40(-9.99%) |
Oct 09, 2014 | 45.55 | 45.74 | 43.97 | 44.04 | 3,470,437 | -1.71(-3.74%) |
Oct 08, 2014 | 44.15 | 45.87 | 43.35 | 45.75 | 4,792,847 | +1.56(+3.53%) |
Oct 07, 2014 | 45.19 | 45.19 | 44.10 | 44.19 | 5,253,735 | -1.42(-3.11%) |
Oct 06, 2014 | 47.12 | 47.16 | 44.85 | 45.61 | 4,484,913 | -0.97(-2.09%) |
Oct 03, 2014 | 45.73 | 47.14 | 45.64 | 46.58 | 5,359,404 | +1.37(+3.04%) |
Oct 02, 2014 | 45.26 | 45.77 | 43.53 | 45.21 | 7,496,680 | +0.26(+0.58%) |
Oct 01, 2014 | 48.64 | 48.73 | 44.32 | 44.95 | 12,641,600 | -4.00(-8.17%) |
Sep 30, 2014 | 49.44 | 49.54 | 48.62 | 48.94 | 3,108,884 | -0.40(-0.82%) |
Sep 29, 2014 | 48.66 | 49.57 | 48.49 | 49.35 | 2,165,135 | +0.10(+0.21%) |
Sep 26, 2014 | 48.81 | 49.53 | 48.56 | 49.25 | 2,889,057 | +0.75(+1.56%) |
Sep 25, 2014 | 49.57 | 49.96 | 48.33 | 48.49 | 3,556,919 | -1.12(-2.25%) |
Sep 24, 2014 | 48.26 | 49.64 | 48.11 | 49.61 | 3,726,276 | +1.64(+3.41%) |
Sep 23, 2014 | 47.58 | 48.34 | 47.27 | 47.97 | 2,723,874 | +0.11(+0.23%) |
Sep 22, 2014 | 48.64 | 49.27 | 47.68 | 47.86 | 3,641,168 | -0.77(-1.58%) |
Sep 19, 2014 | 49.00 | 49.26 | 47.73 | 48.63 | 7,067,526 | -0.10(-0.21%) |
Sep 18, 2014 | 47.65 | 48.88 | 47.42 | 48.73 | 4,197,789 | +1.62(+3.44%) |
Sep 17, 2014 | 46.93 | 47.42 | 46.68 | 47.11 | 2,402,843 | +0.05(+0.11%) |
Sep 16, 2014 | 45.33 | 47.13 | 45.13 | 47.06 | 3,668,041 | +1.53(+3.37%) |
Sep 15, 2014 | 46.39 | 46.69 | 45.28 | 45.53 | 3,576,710 | -0.86(-1.85%) |
Sep 12, 2014 | 47.07 | 47.16 | 46.22 | 46.39 | 2,987,639 | -0.69(-1.47%) |
Sep 11, 2014 | 46.84 | 47.22 | 46.53 | 47.08 | 2,078,327 | -0.14(-0.30%) |
Sep 10, 2014 | 46.90 | 47.38 | 46.20 | 47.22 | 2,490,476 | +0.32(+0.69%) |
Sep 09, 2014 | 47.71 | 47.76 | 46.90 | 46.90 | 2,776,868 | -0.75(-1.58%) |
Sep 08, 2014 | 47.63 | 47.84 | 47.22 | 47.65 | 2,601,531 | +0.20(+0.43%) |
Sep 05, 2014 | 46.29 | 47.47 | 46.27 | 47.45 | 3,037,600 | +1.13(+2.44%) |
Sep 04, 2014 | 46.92 | 47.35 | 46.12 | 46.32 | 3,077,616 | -0.46(-0.99%) |
Sep 03, 2014 | 47.49 | 47.69 | 46.17 | 46.79 | 4,254,157 | -0.67(-1.42%) |