Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 58.17 | 58.25 | 57.47 | 57.80 | 2,071,145 | -0.37(-0.63%) |
Nov 26, 2014 | 56.27 | 58.17 | 58.17 | 58.17 | 4,610,842 | +2.08(+3.71%) |
Nov 25, 2014 | 56.87 | 56.97 | 55.63 | 56.09 | 11,748,077 | -0.22(-0.40%) |
Nov 24, 2014 | 55.41 | 56.54 | 55.26 | 56.31 | 3,134,032 | +1.17(+2.13%) |
Nov 21, 2014 | 55.80 | 55.98 | 54.87 | 55.14 | 3,674,692 | -0.26(-0.46%) |
Nov 20, 2014 | 54.14 | 55.61 | 53.81 | 55.39 | 3,544,817 | +0.73(+1.33%) |
Nov 19, 2014 | 54.70 | 54.82 | 53.68 | 54.66 | 3,669,814 | -0.08(-0.14%) |
Nov 18, 2014 | 53.29 | 54.80 | 53.27 | 54.74 | 4,728,350 | +1.50(+2.82%) |
Nov 17, 2014 | 53.75 | 53.93 | 52.45 | 53.24 | 4,330,887 | -0.56(-1.04%) |
Nov 14, 2014 | 52.16 | 54.14 | 51.74 | 53.80 | 6,859,539 | +1.90(+3.66%) |
Nov 13, 2014 | 52.21 | 52.78 | 51.57 | 51.90 | 3,727,140 | -0.24(-0.46%) |
Nov 12, 2014 | 52.06 | 52.83 | 51.94 | 52.14 | 4,020,908 | +0.02(+0.03%) |
Nov 11, 2014 | 52.15 | 52.22 | 51.50 | 52.12 | 3,156,620 | +0.00(+0.00%) |
Nov 10, 2014 | 51.50 | 52.61 | 51.36 | 52.12 | 5,001,370 | +0.93(+1.82%) |
Nov 07, 2014 | 53.73 | 54.19 | 48.45 | 51.19 | 13,003,359 | -1.93(-3.64%) |
Nov 06, 2014 | 52.15 | 53.29 | 51.57 | 53.12 | 7,220,293 | +1.08(+2.07%) |
Nov 05, 2014 | 51.93 | 52.39 | 51.29 | 52.04 | 5,261,544 | +0.39(+0.76%) |
Nov 04, 2014 | 51.32 | 51.90 | 50.86 | 51.65 | 4,560,437 | +0.16(+0.32%) |
Nov 03, 2014 | 49.98 | 51.85 | 49.80 | 51.49 | 6,031,413 | +1.70(+3.42%) |
Oct 31, 2014 | 49.18 | 49.90 | 49.07 | 49.79 | 4,312,043 | +1.88(+3.93%) |
Oct 30, 2014 | 48.67 | 49.03 | 47.28 | 47.91 | 4,128,341 | -1.09(-2.23%) |
Oct 29, 2014 | 47.33 | 49.03 | 47.33 | 49.00 | 3,633,038 | +1.29(+2.71%) |
Oct 28, 2014 | 47.01 | 47.74 | 46.73 | 47.71 | 3,928,788 | +0.81(+1.73%) |
Oct 27, 2014 | 46.71 | 47.05 | 47.05 | 46.90 | 3,099,198 | -0.15(-0.33%) |
Oct 24, 2014 | 47.14 | 47.44 | 46.64 | 47.05 | 3,518,741 | -0.26(-0.54%) |
Oct 23, 2014 | 46.59 | 47.82 | 46.40 | 47.31 | 4,602,657 | +1.41(+3.07%) |
Oct 22, 2014 | 47.02 | 47.21 | 45.79 | 45.90 | 3,921,944 | -0.86(-1.85%) |
Oct 21, 2014 | 45.58 | 46.77 | 45.31 | 46.76 | 5,449,861 | +2.43(+5.48%) |
Oct 20, 2014 | 43.50 | 44.42 | 43.13 | 44.33 | 4,132,750 | +0.68(+1.57%) |
Oct 17, 2014 | 45.09 | 45.44 | 43.34 | 43.65 | 5,739,393 | -0.40(-0.90%) |
Oct 16, 2014 | 41.36 | 44.45 | 41.36 | 44.05 | 8,143,851 | +1.64(+3.87%) |
Oct 15, 2014 | 40.65 | 43.13 | 40.39 | 42.40 | 8,864,416 | +0.59(+1.42%) |
Oct 14, 2014 | 41.27 | 43.59 | 40.60 | 41.81 | 15,129,191 | +3.07(+7.92%) |
Oct 13, 2014 | 40.55 | 40.65 | 38.55 | 38.74 | 8,492,306 | -1.44(-3.60%) |
Oct 10, 2014 | 42.83 | 42.85 | 38.31 | 40.19 | 14,486,895 | -4.46(-9.99%) |
Oct 09, 2014 | 46.19 | 46.38 | 44.58 | 44.65 | 3,422,910 | -1.74(-3.74%) |
Oct 08, 2014 | 44.76 | 46.50 | 43.95 | 46.38 | 4,727,209 | +1.58(+3.53%) |
Oct 07, 2014 | 45.82 | 45.82 | 44.71 | 44.80 | 5,181,786 | -1.44(-3.11%) |
Oct 06, 2014 | 47.78 | 47.81 | 45.48 | 46.24 | 4,423,493 | -0.99(-2.09%) |
Oct 03, 2014 | 46.37 | 47.79 | 46.27 | 47.23 | 5,286,007 | +1.39(+3.04%) |
Oct 02, 2014 | 45.89 | 46.40 | 44.14 | 45.84 | 7,394,014 | +0.27(+0.58%) |
Oct 01, 2014 | 49.32 | 49.41 | 44.94 | 45.57 | 12,468,475 | -4.05(-8.17%) |
Sep 30, 2014 | 50.13 | 50.23 | 49.30 | 49.62 | 3,066,309 | -0.41(-0.82%) |
Sep 29, 2014 | 49.33 | 50.26 | 49.16 | 50.03 | 2,135,484 | +0.10(+0.21%) |
Sep 26, 2014 | 49.49 | 50.22 | 49.23 | 49.93 | 2,849,492 | +0.77(+1.56%) |
Sep 25, 2014 | 50.26 | 50.65 | 49.00 | 49.17 | 3,508,208 | -1.13(-2.25%) |
Sep 24, 2014 | 48.93 | 50.32 | 48.78 | 50.30 | 3,675,246 | +1.66(+3.41%) |
Sep 23, 2014 | 48.24 | 49.01 | 47.93 | 48.64 | 2,686,571 | +0.11(+0.23%) |
Sep 22, 2014 | 49.32 | 49.96 | 48.34 | 48.53 | 3,591,303 | -0.78(-1.58%) |
Sep 19, 2014 | 49.68 | 49.95 | 48.39 | 49.31 | 6,970,737 | -0.10(-0.21%) |
Sep 18, 2014 | 48.32 | 49.56 | 48.08 | 49.41 | 4,140,301 | +1.64(+3.44%) |
Sep 17, 2014 | 47.58 | 48.08 | 47.33 | 47.77 | 2,369,937 | +0.05(+0.11%) |
Sep 16, 2014 | 45.96 | 47.79 | 45.76 | 47.72 | 3,617,808 | +1.56(+3.37%) |
Sep 15, 2014 | 47.03 | 47.34 | 45.91 | 46.16 | 3,527,727 | -0.87(-1.85%) |
Sep 12, 2014 | 47.73 | 47.81 | 46.86 | 47.03 | 2,946,724 | -0.70(-1.47%) |
Sep 11, 2014 | 47.49 | 47.87 | 47.18 | 47.73 | 2,049,865 | -0.15(-0.30%) |
Sep 10, 2014 | 47.55 | 48.03 | 46.85 | 47.88 | 2,456,369 | +0.33(+0.69%) |
Sep 09, 2014 | 48.38 | 48.43 | 47.55 | 47.55 | 2,738,839 | -0.77(-1.58%) |
Sep 08, 2014 | 48.29 | 48.50 | 47.87 | 48.32 | 2,565,904 | +0.21(+0.43%) |
Sep 05, 2014 | 46.93 | 48.13 | 46.91 | 48.11 | 2,996,001 | +1.15(+2.44%) |
Sep 04, 2014 | 47.57 | 48.01 | 46.76 | 46.97 | 3,035,469 | -0.47(-0.99%) |
Sep 03, 2014 | 48.14 | 48.35 | 46.81 | 47.44 | 4,195,897 | -0.68(-1.42%) |