Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 49.42 | 49.74 | 47.93 | 48.23 | 16,135,147 | -3.47(-6.72%) |
Nov 26, 2014 | 52.38 | 51.71 | 51.71 | 51.71 | 10,124,536 | -0.66(-1.25%) |
Nov 25, 2014 | 53.95 | 53.96 | 52.25 | 52.36 | 12,199,315 | -1.17(-2.18%) |
Nov 24, 2014 | 53.70 | 53.87 | 53.04 | 53.53 | 8,380,119 | -0.23(-0.42%) |
Nov 21, 2014 | 54.37 | 54.52 | 53.42 | 53.76 | 12,243,618 | +0.31(+0.59%) |
Nov 20, 2014 | 52.66 | 53.47 | 52.66 | 53.45 | 7,840,525 | +0.79(+1.50%) |
Nov 19, 2014 | 52.82 | 52.91 | 52.07 | 52.66 | 8,729,303 | +0.34(+0.64%) |
Nov 18, 2014 | 52.22 | 52.67 | 51.88 | 52.32 | 7,267,754 | +0.18(+0.35%) |
Nov 17, 2014 | 51.85 | 52.39 | 51.55 | 52.14 | 6,986,469 | +0.01(+0.01%) |
Nov 14, 2014 | 51.52 | 52.17 | 51.46 | 52.13 | 7,222,549 | +0.77(+1.51%) |
Nov 13, 2014 | 51.67 | 51.83 | 50.77 | 51.36 | 10,302,102 | -0.62(-1.19%) |
Nov 12, 2014 | 52.09 | 52.47 | 51.90 | 51.98 | 7,877,922 | -0.40(-0.77%) |
Nov 11, 2014 | 52.21 | 52.53 | 51.88 | 52.38 | 8,111,740 | +0.11(+0.21%) |
Nov 10, 2014 | 53.16 | 53.45 | 52.17 | 52.27 | 10,002,018 | -0.41(-0.78%) |
Nov 07, 2014 | 52.15 | 52.79 | 52.12 | 52.68 | 10,091,637 | +0.61(+1.18%) |
Nov 06, 2014 | 50.90 | 52.09 | 50.73 | 52.07 | 10,630,777 | +1.05(+2.06%) |
Nov 05, 2014 | 51.07 | 51.28 | 50.36 | 51.01 | 10,798,476 | +0.81(+1.61%) |
Nov 04, 2014 | 50.52 | 50.99 | 49.80 | 50.20 | 15,015,307 | -1.31(-2.54%) |
Nov 03, 2014 | 52.75 | 52.98 | 51.45 | 51.51 | 13,074,033 | -1.16(-2.20%) |
Oct 31, 2014 | 52.26 | 52.74 | 51.15 | 52.67 | 12,923,182 | +0.58(+1.12%) |
Oct 30, 2014 | 50.64 | 52.50 | 50.55 | 52.09 | 9,825,535 | +0.44(+0.85%) |
Oct 29, 2014 | 52.50 | 52.50 | 51.26 | 51.65 | 10,618,715 | +0.39(+0.75%) |
Oct 28, 2014 | 50.43 | 51.31 | 50.15 | 51.26 | 7,888,222 | +1.01(+2.02%) |
Oct 27, 2014 | 50.39 | 51.15 | 51.15 | 50.25 | 10,262,338 | -0.91(-1.77%) |
Oct 24, 2014 | 51.09 | 51.29 | 50.45 | 51.15 | 7,426,829 | +0.05(+0.10%) |
Oct 23, 2014 | 51.68 | 51.77 | 50.95 | 51.10 | 10,494,252 | +0.41(+0.81%) |
Oct 22, 2014 | 51.83 | 52.16 | 50.65 | 50.69 | 13,486,213 | -0.84(-1.63%) |
Oct 21, 2014 | 51.15 | 51.72 | 50.85 | 51.53 | 12,332,721 | +1.28(+2.56%) |
Oct 20, 2014 | 49.77 | 50.34 | 49.15 | 50.25 | 9,243,108 | +0.55(+1.10%) |
Oct 17, 2014 | 49.59 | 51.12 | 49.28 | 49.70 | 15,087,307 | +0.84(+1.72%) |
Oct 16, 2014 | 47.42 | 49.18 | 47.37 | 48.86 | 17,532,764 | +0.50(+1.03%) |
Oct 15, 2014 | 46.57 | 48.44 | 46.40 | 48.36 | 22,023,642 | +0.04(+0.08%) |
Oct 14, 2014 | 49.84 | 50.09 | 48.12 | 48.33 | 17,833,842 | -1.37(-2.75%) |
Oct 13, 2014 | 51.19 | 51.55 | 49.64 | 49.69 | 11,791,770 | -1.67(-3.25%) |
Oct 10, 2014 | 52.12 | 52.49 | 51.11 | 51.36 | 14,141,144 | -0.79(-1.51%) |
Oct 09, 2014 | 53.62 | 53.71 | 52.12 | 52.15 | 14,179,800 | -1.72(-3.20%) |
Oct 08, 2014 | 53.26 | 53.95 | 52.52 | 53.88 | 16,596,018 | +0.45(+0.84%) |
Oct 07, 2014 | 53.94 | 54.46 | 53.41 | 53.43 | 10,091,706 | -0.76(-1.40%) |
Oct 06, 2014 | 54.40 | 54.75 | 53.73 | 54.19 | 8,834,288 | +0.14(+0.25%) |
Oct 03, 2014 | 54.18 | 54.34 | 53.57 | 54.05 | 7,701,208 | +0.06(+0.11%) |
Oct 02, 2014 | 53.91 | 54.31 | 53.04 | 53.99 | 10,256,679 | -0.22(-0.41%) |
Oct 01, 2014 | 55.13 | 55.31 | 53.91 | 54.22 | 12,062,365 | -1.10(-1.99%) |
Sep 30, 2014 | 55.89 | 56.12 | 54.88 | 55.31 | 11,622,794 | -0.95(-1.70%) |
Sep 29, 2014 | 56.02 | 56.35 | 55.50 | 56.27 | 8,143,993 | -0.20(-0.36%) |
Sep 26, 2014 | 56.10 | 56.72 | 55.75 | 56.47 | 7,276,068 | +0.40(+0.71%) |
Sep 25, 2014 | 56.89 | 56.89 | 56.07 | 56.07 | 6,793,781 | -0.83(-1.46%) |
Sep 24, 2014 | 57.00 | 57.17 | 56.09 | 56.91 | 8,689,208 | -0.14(-0.24%) |
Sep 23, 2014 | 57.50 | 57.71 | 57.01 | 57.04 | 6,010,385 | -0.56(-0.97%) |
Sep 22, 2014 | 58.07 | 58.07 | 57.40 | 57.60 | 7,242,727 | -0.64(-1.09%) |
Sep 19, 2014 | 58.16 | 58.55 | 58.05 | 58.24 | 11,141,984 | +0.43(+0.74%) |
Sep 18, 2014 | 58.44 | 58.46 | 57.58 | 57.81 | 6,120,270 | -0.48(-0.83%) |
Sep 17, 2014 | 58.55 | 58.62 | 58.10 | 58.29 | 5,868,838 | -0.08(-0.14%) |
Sep 16, 2014 | 57.47 | 58.76 | 57.34 | 58.37 | 8,538,721 | +0.98(+1.70%) |
Sep 15, 2014 | 56.56 | 57.56 | 56.36 | 57.40 | 5,422,705 | +0.69(+1.21%) |
Sep 12, 2014 | 57.26 | 57.27 | 56.46 | 56.71 | 5,465,423 | -0.67(-1.17%) |
Sep 11, 2014 | 56.55 | 57.43 | 56.40 | 57.38 | 5,962,638 | +0.28(+0.49%) |
Sep 10, 2014 | 56.93 | 57.11 | 56.17 | 57.10 | 9,088,735 | +0.02(+0.04%) |
Sep 09, 2014 | 57.45 | 57.65 | 56.70 | 57.08 | 8,947,754 | -0.05(-0.09%) |
Sep 08, 2014 | 57.79 | 57.87 | 56.86 | 57.13 | 8,471,096 | -0.95(-1.64%) |
Sep 05, 2014 | 57.67 | 58.18 | 57.45 | 58.08 | 4,975,562 | +0.36(+0.63%) |
Sep 04, 2014 | 58.65 | 58.66 | 57.43 | 57.72 | 7,985,424 | -0.76(-1.30%) |
Sep 03, 2014 | 58.54 | 58.82 | 58.41 | 58.48 | 8,165,531 | +0.49(+0.85%) |