Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 37.39 | 37.42 | 35.32 | 35.59 | 40,869,800 | -4.34(-10.86%) |
Nov 26, 2014 | 40.54 | 39.93 | 39.93 | 39.93 | 27,070,736 | -0.78(-1.91%) |
Nov 25, 2014 | 42.42 | 42.45 | 40.64 | 40.71 | 32,183,044 | -1.37(-3.25%) |
Nov 24, 2014 | 42.60 | 43.00 | 41.76 | 42.07 | 24,906,756 | -0.63(-1.48%) |
Nov 21, 2014 | 42.43 | 43.13 | 42.01 | 42.71 | 37,019,200 | +1.20(+2.89%) |
Nov 20, 2014 | 41.08 | 41.72 | 40.82 | 41.51 | 27,587,596 | +0.66(+1.61%) |
Nov 19, 2014 | 41.10 | 41.28 | 40.27 | 40.85 | 37,563,536 | -0.09(-0.23%) |
Nov 18, 2014 | 42.38 | 42.53 | 40.87 | 40.94 | 51,732,836 | -0.58(-1.40%) |
Nov 17, 2014 | 43.41 | 43.68 | 41.34 | 41.52 | 95,209,608 | -4.93(-10.62%) |
Nov 14, 2014 | 47.26 | 47.45 | 45.29 | 46.46 | 30,230,850 | +1.09(+2.40%) |
Nov 13, 2014 | 44.56 | 48.92 | 42.82 | 45.37 | 42,638,776 | +0.47(+1.05%) |
Nov 12, 2014 | 44.89 | 46.00 | 44.58 | 44.90 | 11,379,961 | -0.41(-0.91%) |
Nov 11, 2014 | 45.50 | 45.57 | 44.09 | 45.31 | 12,692,875 | +0.08(+0.17%) |
Nov 10, 2014 | 46.40 | 46.90 | 44.92 | 45.24 | 12,113,195 | -0.19(-0.43%) |
Nov 07, 2014 | 45.00 | 45.94 | 44.92 | 45.43 | 13,029,784 | +0.58(+1.30%) |
Nov 06, 2014 | 43.69 | 44.89 | 43.35 | 44.85 | 16,099,746 | +0.67(+1.53%) |
Nov 05, 2014 | 43.65 | 44.67 | 43.34 | 44.17 | 15,469,260 | +1.00(+2.33%) |
Nov 04, 2014 | 44.57 | 44.59 | 42.22 | 43.17 | 23,727,896 | -2.28(-5.01%) |
Nov 03, 2014 | 46.81 | 47.18 | 45.27 | 45.45 | 14,159,786 | -1.06(-2.28%) |
Oct 31, 2014 | 45.14 | 46.55 | 44.72 | 46.51 | 13,183,874 | +1.03(+2.26%) |
Oct 30, 2014 | 45.60 | 45.99 | 44.80 | 45.48 | 8,595,555 | -0.42(-0.92%) |
Oct 29, 2014 | 45.99 | 46.39 | 45.39 | 45.90 | 13,044,427 | +0.98(+2.18%) |
Oct 28, 2014 | 44.48 | 45.24 | 44.29 | 44.92 | 16,445,078 | +0.73(+1.66%) |
Oct 27, 2014 | 45.72 | 47.05 | 43.73 | 44.19 | 22,271,250 | -2.86(-6.08%) |
Oct 24, 2014 | 47.49 | 47.49 | 45.93 | 47.05 | 13,546,594 | -0.06(-0.13%) |
Oct 23, 2014 | 46.72 | 47.54 | 46.32 | 47.11 | 12,932,240 | +1.20(+2.61%) |
Oct 22, 2014 | 47.29 | 47.66 | 45.84 | 45.91 | 20,357,204 | -1.04(-2.21%) |
Oct 21, 2014 | 45.89 | 47.12 | 45.48 | 46.95 | 22,443,926 | +2.31(+5.18%) |
Oct 20, 2014 | 44.89 | 45.40 | 43.53 | 44.64 | 22,834,056 | +0.27(+0.61%) |
Oct 17, 2014 | 46.16 | 47.38 | 43.98 | 44.37 | 31,737,250 | +1.21(+2.79%) |
Oct 16, 2014 | 41.25 | 44.60 | 40.93 | 43.16 | 33,731,404 | +0.45(+1.05%) |
Oct 15, 2014 | 41.56 | 43.26 | 40.63 | 42.71 | 36,022,400 | +0.85(+2.04%) |
Oct 14, 2014 | 42.70 | 43.63 | 41.25 | 41.86 | 32,579,838 | -0.53(-1.25%) |
Oct 13, 2014 | 45.58 | 46.26 | 42.06 | 42.39 | 30,448,618 | -3.40(-7.42%) |
Oct 10, 2014 | 48.09 | 48.22 | 45.62 | 45.79 | 34,901,924 | -2.52(-5.22%) |
Oct 09, 2014 | 50.51 | 50.56 | 47.97 | 48.31 | 20,502,416 | -2.64(-5.18%) |
Oct 08, 2014 | 51.17 | 51.32 | 48.80 | 50.95 | 25,034,810 | -0.67(-1.31%) |
Oct 07, 2014 | 51.71 | 52.82 | 51.50 | 51.63 | 8,511,536 | -0.40(-0.76%) |
Oct 06, 2014 | 52.27 | 53.01 | 51.39 | 52.03 | 8,494,477 | -0.15(-0.29%) |
Oct 03, 2014 | 52.51 | 52.53 | 51.15 | 52.18 | 8,553,517 | +0.35(+0.68%) |
Oct 02, 2014 | 52.21 | 52.24 | 50.33 | 51.82 | 18,699,766 | -0.87(-1.65%) |
Oct 01, 2014 | 54.51 | 54.72 | 52.36 | 52.69 | 11,534,122 | -1.72(-3.16%) |
Sep 30, 2014 | 55.07 | 55.88 | 53.92 | 54.41 | 10,542,772 | -0.93(-1.68%) |
Sep 29, 2014 | 54.74 | 55.49 | 54.37 | 55.34 | 9,997,046 | -0.23(-0.41%) |
Sep 26, 2014 | 53.84 | 55.89 | 53.69 | 55.57 | 9,356,784 | +1.87(+3.49%) |
Sep 25, 2014 | 54.39 | 54.72 | 53.42 | 53.70 | 7,452,930 | -0.89(-1.64%) |
Sep 24, 2014 | 54.67 | 54.83 | 53.19 | 54.59 | 12,348,537 | -0.07(-0.12%) |
Sep 23, 2014 | 54.53 | 55.14 | 54.16 | 54.66 | 6,528,362 | +0.10(+0.19%) |
Sep 22, 2014 | 55.92 | 55.92 | 54.30 | 54.56 | 10,389,645 | -1.54(-2.75%) |
Sep 19, 2014 | 56.20 | 56.50 | 55.81 | 56.10 | 10,063,951 | +0.15(+0.27%) |
Sep 18, 2014 | 56.34 | 56.34 | 55.59 | 55.95 | 6,829,697 | +0.08(+0.14%) |
Sep 17, 2014 | 57.04 | 57.09 | 55.54 | 55.87 | 7,551,913 | -0.89(-1.56%) |
Sep 16, 2014 | 55.75 | 57.26 | 55.66 | 56.76 | 7,505,914 | +0.85(+1.52%) |
Sep 15, 2014 | 55.37 | 56.03 | 54.75 | 55.91 | 7,098,885 | +0.35(+0.64%) |
Sep 12, 2014 | 56.25 | 56.34 | 55.34 | 55.55 | 7,494,177 | -1.02(-1.80%) |
Sep 11, 2014 | 55.77 | 56.76 | 55.44 | 56.57 | 7,837,528 | +0.30(+0.54%) |
Sep 10, 2014 | 55.49 | 56.30 | 55.19 | 56.27 | 7,240,882 | +0.74(+1.34%) |
Sep 09, 2014 | 55.85 | 56.45 | 55.22 | 55.53 | 7,007,124 | -0.40(-0.72%) |
Sep 08, 2014 | 56.55 | 56.63 | 55.62 | 55.93 | 10,462,177 | -0.96(-1.69%) |
Sep 05, 2014 | 56.10 | 57.05 | 55.62 | 56.89 | 10,642,980 | +0.76(+1.35%) |
Sep 04, 2014 | 56.96 | 57.31 | 55.86 | 56.13 | 12,075,538 | -0.87(-1.52%) |
Sep 03, 2014 | 56.93 | 57.51 | 56.35 | 57.00 | 9,616,775 | +0.08(+0.13%) |