Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 48.32 | 53.47 | 48.02 | 51.99 | 5,704,029 | +3.60(+7.44%) |
Nov 26, 2014 | 47.88 | 48.39 | 48.39 | 48.39 | 3,106,600 | +0.63(+1.32%) |
Nov 25, 2014 | 47.07 | 47.88 | 46.82 | 47.76 | 3,080,121 | +0.65(+1.38%) |
Nov 24, 2014 | 46.99 | 47.30 | 46.59 | 47.11 | 3,329,181 | +0.24(+0.51%) |
Nov 21, 2014 | 46.75 | 47.15 | 46.19 | 46.87 | 2,851,014 | +0.79(+1.71%) |
Nov 20, 2014 | 46.26 | 46.32 | 45.73 | 46.08 | 3,114,480 | -0.20(-0.43%) |
Nov 19, 2014 | 46.83 | 46.85 | 46.11 | 46.28 | 3,003,775 | -0.44(-0.94%) |
Nov 18, 2014 | 46.50 | 46.94 | 46.11 | 46.72 | 3,366,917 | -0.11(-0.23%) |
Nov 17, 2014 | 46.91 | 47.13 | 46.63 | 46.83 | 5,720,383 | -0.53(-1.12%) |
Nov 14, 2014 | 47.05 | 47.36 | 46.56 | 47.36 | 3,924,127 | +0.17(+0.36%) |
Nov 13, 2014 | 47.27 | 47.86 | 46.93 | 47.19 | 4,190,511 | -0.21(-0.44%) |
Nov 12, 2014 | 46.34 | 47.49 | 46.17 | 47.40 | 5,940,213 | +0.94(+2.02%) |
Nov 11, 2014 | 45.98 | 46.57 | 45.24 | 46.46 | 4,017,581 | +0.72(+1.57%) |
Nov 10, 2014 | 46.63 | 46.69 | 45.06 | 45.74 | 8,259,354 | -0.86(-1.85%) |
Nov 07, 2014 | 45.71 | 46.78 | 45.21 | 46.60 | 5,142,377 | +0.73(+1.59%) |
Nov 06, 2014 | 44.49 | 46.04 | 44.28 | 45.87 | 5,075,744 | +0.96(+2.14%) |
Nov 05, 2014 | 45.24 | 45.28 | 44.47 | 44.91 | 1,794,838 | +0.18(+0.40%) |
Nov 04, 2014 | 45.16 | 45.25 | 44.21 | 44.73 | 1,966,502 | -0.77(-1.69%) |
Nov 03, 2014 | 45.67 | 46.04 | 45.38 | 45.50 | 2,926,974 | +0.03(+0.07%) |
Oct 31, 2014 | 46.24 | 46.24 | 44.99 | 45.47 | 2,755,938 | -0.02(-0.04%) |
Oct 30, 2014 | 45.21 | 45.70 | 44.69 | 45.49 | 1,671,124 | +0.23(+0.51%) |
Oct 29, 2014 | 45.72 | 45.72 | 44.90 | 45.26 | 2,163,669 | -0.52(-1.14%) |
Oct 28, 2014 | 45.03 | 45.84 | 44.84 | 45.78 | 3,952,715 | +1.05(+2.35%) |
Oct 27, 2014 | 44.93 | 44.92 | 44.92 | 44.73 | 1,478,200 | -0.19(-0.42%) |
Oct 24, 2014 | 44.14 | 45.13 | 43.25 | 44.92 | 3,474,392 | +1.03(+2.35%) |
Oct 23, 2014 | 43.28 | 44.10 | 43.14 | 43.89 | 3,256,254 | +1.12(+2.62%) |
Oct 22, 2014 | 43.51 | 43.76 | 42.74 | 42.77 | 3,010,460 | -0.81(-1.86%) |
Oct 21, 2014 | 42.91 | 43.78 | 42.70 | 43.58 | 2,249,069 | +0.85(+1.99%) |
Oct 20, 2014 | 42.21 | 42.82 | 42.02 | 42.73 | 1,300,554 | +0.58(+1.38%) |
Oct 17, 2014 | 41.92 | 42.56 | 41.82 | 42.15 | 2,629,984 | +0.40(+0.96%) |
Oct 16, 2014 | 40.38 | 42.04 | 40.18 | 41.75 | 3,150,180 | +0.46(+1.11%) |
Oct 15, 2014 | 40.82 | 41.52 | 39.95 | 41.29 | 5,841,695 | -0.21(-0.51%) |
Oct 14, 2014 | 41.52 | 42.29 | 41.30 | 41.50 | 2,825,085 | +0.11(+0.27%) |
Oct 13, 2014 | 41.77 | 42.38 | 41.33 | 41.39 | 3,275,600 | -0.51(-1.22%) |
Oct 10, 2014 | 42.45 | 43.00 | 41.88 | 41.90 | 4,678,602 | -0.65(-1.53%) |
Oct 09, 2014 | 43.23 | 43.28 | 42.36 | 42.55 | 2,371,506 | -0.67(-1.55%) |
Oct 08, 2014 | 42.46 | 43.33 | 42.13 | 43.22 | 3,679,648 | +0.79(+1.86%) |
Oct 07, 2014 | 42.61 | 42.98 | 42.33 | 42.43 | 1,768,240 | -0.39(-0.91%) |
Oct 06, 2014 | 42.50 | 43.24 | 42.50 | 42.82 | 1,276,561 | +0.17(+0.40%) |
Oct 03, 2014 | 42.89 | 43.29 | 42.51 | 42.65 | 1,772,585 | +0.06(+0.14%) |
Oct 02, 2014 | 42.40 | 42.92 | 42.09 | 42.59 | 2,719,248 | +0.08(+0.19%) |
Oct 01, 2014 | 42.47 | 43.18 | 42.20 | 42.51 | 3,335,516 | -0.03(-0.07%) |
Sep 30, 2014 | 43.13 | 43.28 | 42.48 | 42.54 | 3,495,558 | -0.70(-1.62%) |
Sep 29, 2014 | 43.01 | 43.55 | 43.00 | 43.24 | 2,056,585 | -0.32(-0.73%) |
Sep 26, 2014 | 42.93 | 43.62 | 42.90 | 43.56 | 2,785,657 | +0.61(+1.42%) |
Sep 25, 2014 | 44.03 | 44.07 | 42.73 | 42.95 | 5,101,792 | -1.21(-2.74%) |
Sep 24, 2014 | 43.42 | 44.27 | 43.34 | 44.16 | 2,585,618 | +0.67(+1.54%) |
Sep 23, 2014 | 43.55 | 43.68 | 43.28 | 43.49 | 2,805,627 | -0.23(-0.53%) |
Sep 22, 2014 | 44.07 | 44.42 | 43.29 | 43.72 | 3,091,204 | -0.64(-1.44%) |
Sep 19, 2014 | 43.75 | 44.54 | 43.73 | 44.36 | 3,764,481 | +0.86(+1.98%) |
Sep 18, 2014 | 43.40 | 43.85 | 43.18 | 43.50 | 3,969,054 | +0.19(+0.44%) |
Sep 17, 2014 | 43.45 | 44.05 | 43.07 | 43.31 | 1,902,776 | -0.18(-0.41%) |
Sep 16, 2014 | 43.72 | 43.80 | 43.28 | 43.49 | 2,338,132 | -0.23(-0.53%) |
Sep 15, 2014 | 44.08 | 44.13 | 43.40 | 43.72 | 3,622,862 | -0.19(-0.43%) |
Sep 12, 2014 | 43.60 | 43.99 | 43.37 | 43.91 | 4,647,439 | +0.05(+0.11%) |
Sep 11, 2014 | 42.57 | 44.00 | 42.48 | 43.86 | 7,861,523 | +1.75(+4.16%) |
Sep 10, 2014 | 41.63 | 42.19 | 41.58 | 42.11 | 2,543,842 | +0.48(+1.15%) |
Sep 09, 2014 | 41.50 | 41.83 | 41.20 | 41.63 | 3,551,435 | +0.25(+0.60%) |
Sep 08, 2014 | 41.60 | 41.60 | 41.13 | 41.38 | 2,827,060 | -0.44(-1.05%) |
Sep 05, 2014 | 42.01 | 42.13 | 41.45 | 41.82 | 3,390,512 | -0.28(-0.67%) |
Sep 04, 2014 | 42.31 | 42.34 | 41.96 | 42.10 | 2,822,275 | -0.27(-0.64%) |
Sep 03, 2014 | 43.21 | 43.41 | 41.80 | 42.37 | 4,593,320 | -0.62(-1.44%) |