Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.97 | 47.97 | 47.49 | 47.58 | 2,549,219 | -0.54(-1.11%) |
Nov 26, 2014 | 47.84 | 48.11 | 48.11 | 48.11 | 2,707,846 | +0.65(+1.37%) |
Nov 25, 2014 | 47.57 | 47.66 | 47.44 | 47.46 | 2,024,899 | -0.08(-0.16%) |
Nov 24, 2014 | 47.57 | 47.58 | 47.31 | 47.53 | 1,966,034 | +0.03(+0.07%) |
Nov 21, 2014 | 47.43 | 47.52 | 47.20 | 47.50 | 3,970,946 | +0.66(+1.41%) |
Nov 20, 2014 | 46.81 | 46.94 | 46.76 | 46.84 | 2,081,958 | -0.12(-0.25%) |
Nov 19, 2014 | 47.09 | 47.09 | 46.75 | 46.96 | 2,892,274 | -0.70(-1.47%) |
Nov 18, 2014 | 47.78 | 47.82 | 47.65 | 47.66 | 1,359,855 | +0.37(+0.78%) |
Nov 17, 2014 | 47.49 | 47.49 | 47.24 | 47.29 | 1,858,857 | -0.05(-0.11%) |
Nov 14, 2014 | 46.90 | 47.36 | 46.88 | 47.34 | 3,080,448 | -0.38(-0.81%) |
Nov 13, 2014 | 47.88 | 47.92 | 47.61 | 47.73 | 1,989,929 | -0.17(-0.35%) |
Nov 12, 2014 | 47.79 | 48.12 | 47.79 | 47.89 | 3,687,562 | +0.17(+0.35%) |
Nov 11, 2014 | 47.84 | 47.84 | 47.66 | 47.73 | 2,591,764 | -0.39(-0.82%) |
Nov 10, 2014 | 48.31 | 48.35 | 48.12 | 48.12 | 1,694,863 | +0.41(+0.86%) |
Nov 07, 2014 | 47.57 | 47.74 | 47.46 | 47.71 | 2,026,826 | +0.28(+0.58%) |
Nov 06, 2014 | 47.70 | 47.93 | 47.38 | 47.43 | 3,820,693 | +0.20(+0.43%) |
Nov 05, 2014 | 47.42 | 47.42 | 47.01 | 47.23 | 5,776,322 | -0.76(-1.59%) |
Nov 04, 2014 | 47.97 | 48.01 | 47.79 | 47.99 | 1,712,650 | -0.23(-0.47%) |
Nov 03, 2014 | 48.46 | 48.51 | 48.04 | 48.22 | 4,647,269 | -0.82(-1.67%) |
Oct 31, 2014 | 49.08 | 49.19 | 48.91 | 49.04 | 5,851,685 | -0.62(-1.25%) |
Oct 30, 2014 | 49.33 | 49.68 | 49.29 | 49.66 | 2,900,779 | +0.29(+0.59%) |
Oct 29, 2014 | 49.70 | 49.90 | 49.22 | 49.37 | 4,625,556 | +0.49(+0.99%) |
Oct 28, 2014 | 48.60 | 48.92 | 48.60 | 48.88 | 2,778,532 | +0.46(+0.95%) |
Oct 27, 2014 | 48.25 | 48.45 | 48.16 | 48.42 | 2,330,177 | +0.26(+0.54%) |
Oct 24, 2014 | 48.08 | 48.27 | 48.04 | 48.16 | 4,134,817 | -0.04(-0.09%) |
Oct 23, 2014 | 48.24 | 48.39 | 48.17 | 48.20 | 2,198,389 | +0.07(+0.14%) |
Oct 22, 2014 | 48.30 | 48.34 | 48.06 | 48.14 | 1,677,666 | -0.20(-0.42%) |
Oct 21, 2014 | 48.16 | 48.38 | 48.09 | 48.34 | 2,517,856 | +0.17(+0.35%) |
Oct 20, 2014 | 47.99 | 48.22 | 47.84 | 48.17 | 2,211,824 | +0.66(+1.39%) |
Oct 17, 2014 | 47.65 | 47.71 | 47.27 | 47.51 | 3,018,745 | -0.07(-0.14%) |
Oct 16, 2014 | 47.32 | 47.88 | 46.97 | 47.58 | 5,543,823 | -0.17(-0.35%) |
Oct 15, 2014 | 47.73 | 47.87 | 47.10 | 47.74 | 5,651,610 | -0.07(-0.14%) |
Oct 14, 2014 | 47.93 | 48.04 | 47.66 | 47.81 | 3,494,179 | +0.15(+0.32%) |
Oct 13, 2014 | 48.13 | 48.26 | 47.64 | 47.66 | 3,317,003 | +0.43(+0.90%) |
Oct 10, 2014 | 47.61 | 47.72 | 47.20 | 47.23 | 6,439,447 | -0.95(-1.98%) |
Oct 09, 2014 | 48.89 | 48.93 | 47.87 | 48.19 | 4,115,546 | -0.79(-1.62%) |
Oct 08, 2014 | 48.39 | 49.05 | 48.12 | 48.98 | 3,837,545 | +0.27(+0.55%) |
Oct 07, 2014 | 48.97 | 48.97 | 48.67 | 48.71 | 1,914,090 | -0.44(-0.90%) |
Oct 06, 2014 | 49.08 | 49.22 | 49.01 | 49.16 | 2,277,016 | -0.08(-0.15%) |
Oct 03, 2014 | 49.02 | 49.34 | 48.64 | 49.23 | 4,111,100 | +0.13(+0.26%) |
Oct 02, 2014 | 49.06 | 49.35 | 48.79 | 49.11 | 4,825,713 | -0.18(-0.37%) |
Oct 01, 2014 | 49.93 | 50.07 | 49.28 | 49.29 | 5,619,562 | -1.32(-2.61%) |
Sep 30, 2014 | 50.80 | 50.86 | 50.57 | 50.61 | 4,825,380 | -0.47(-0.92%) |
Sep 29, 2014 | 50.90 | 51.14 | 50.86 | 51.08 | 1,869,928 | -0.66(-1.28%) |
Sep 26, 2014 | 51.76 | 51.84 | 51.57 | 51.74 | 2,137,585 | +0.11(+0.21%) |
Sep 25, 2014 | 51.96 | 51.97 | 51.54 | 51.63 | 2,785,152 | -0.95(-1.81%) |
Sep 24, 2014 | 52.26 | 52.64 | 52.14 | 52.59 | 2,483,573 | +0.55(+1.06%) |
Sep 23, 2014 | 52.03 | 52.27 | 51.98 | 52.03 | 2,230,763 | -0.16(-0.30%) |
Sep 22, 2014 | 52.36 | 52.46 | 52.00 | 52.19 | 2,952,860 | -0.85(-1.61%) |
Sep 19, 2014 | 53.22 | 53.28 | 52.94 | 53.05 | 3,385,615 | -0.11(-0.20%) |
Sep 18, 2014 | 53.15 | 53.20 | 53.09 | 53.15 | 1,651,352 | -0.44(-0.83%) |
Sep 17, 2014 | 53.76 | 54.09 | 53.56 | 53.60 | 2,419,662 | -0.10(-0.19%) |
Sep 16, 2014 | 53.12 | 53.87 | 53.12 | 53.70 | 3,185,315 | +0.61(+1.15%) |
Sep 15, 2014 | 53.21 | 53.23 | 53.00 | 53.09 | 1,446,127 | -0.21(-0.39%) |
Sep 12, 2014 | 53.37 | 53.48 | 53.17 | 53.30 | 4,304,238 | +0.10(+0.19%) |
Sep 11, 2014 | 53.11 | 53.26 | 53.08 | 53.20 | 2,126,709 | -0.22(-0.41%) |
Sep 10, 2014 | 53.05 | 53.53 | 52.83 | 53.41 | 2,798,949 | +0.22(+0.41%) |
Sep 09, 2014 | 53.67 | 53.67 | 52.95 | 53.20 | 3,700,810 | -0.66(-1.23%) |
Sep 08, 2014 | 54.20 | 54.35 | 53.61 | 53.86 | 3,577,350 | -0.58(-1.06%) |
Sep 05, 2014 | 54.28 | 54.48 | 54.16 | 54.43 | 4,161,958 | -0.12(-0.21%) |
Sep 04, 2014 | 54.69 | 54.86 | 54.49 | 54.55 | 1,411,225 | -0.02(-0.03%) |
Sep 03, 2014 | 54.77 | 54.88 | 54.57 | 54.57 | 1,919,022 | -0.13(-0.24%) |