Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 57.39 | 57.47 | 56.70 | 57.03 | 2,099,248 | -0.36(-0.63%) |
Nov 26, 2014 | 55.51 | 57.39 | 57.39 | 57.39 | 4,673,405 | +2.05(+3.71%) |
Nov 25, 2014 | 56.10 | 56.21 | 54.89 | 55.34 | 11,907,484 | -0.22(-0.40%) |
Nov 24, 2014 | 54.67 | 55.78 | 54.52 | 55.56 | 3,176,557 | +1.16(+2.13%) |
Nov 21, 2014 | 55.06 | 55.23 | 54.14 | 54.40 | 3,724,553 | -0.25(-0.46%) |
Nov 20, 2014 | 53.42 | 54.86 | 53.09 | 54.65 | 3,592,916 | +0.72(+1.33%) |
Nov 19, 2014 | 53.97 | 54.08 | 52.96 | 53.93 | 3,719,609 | -0.08(-0.14%) |
Nov 18, 2014 | 52.57 | 54.07 | 52.56 | 54.01 | 4,792,508 | +1.48(+2.82%) |
Nov 17, 2014 | 53.03 | 53.21 | 51.75 | 52.53 | 4,389,651 | -0.55(-1.04%) |
Nov 14, 2014 | 51.46 | 53.42 | 51.05 | 53.08 | 6,952,614 | +1.88(+3.66%) |
Nov 13, 2014 | 51.51 | 52.07 | 50.88 | 51.20 | 3,777,714 | -0.24(-0.46%) |
Nov 12, 2014 | 51.36 | 52.12 | 51.24 | 51.44 | 4,075,467 | +0.02(+0.03%) |
Nov 11, 2014 | 51.45 | 51.52 | 50.81 | 51.42 | 3,199,452 | +0.00(+0.00%) |
Nov 10, 2014 | 50.81 | 51.90 | 50.67 | 51.42 | 5,069,233 | +0.92(+1.82%) |
Nov 07, 2014 | 53.01 | 53.46 | 47.80 | 50.50 | 13,179,800 | -1.91(-3.64%) |
Nov 06, 2014 | 51.45 | 52.58 | 50.88 | 52.41 | 7,318,265 | +1.06(+2.07%) |
Nov 05, 2014 | 51.24 | 51.69 | 50.60 | 51.35 | 5,332,938 | +0.39(+0.76%) |
Nov 04, 2014 | 50.64 | 51.20 | 50.18 | 50.96 | 4,622,317 | +0.16(+0.32%) |
Nov 03, 2014 | 49.31 | 51.15 | 49.14 | 50.80 | 6,113,252 | +1.68(+3.42%) |
Oct 31, 2014 | 48.52 | 49.23 | 48.41 | 49.12 | 4,370,552 | +1.86(+3.93%) |
Oct 30, 2014 | 48.02 | 48.37 | 46.65 | 47.26 | 4,184,358 | -1.08(-2.23%) |
Oct 29, 2014 | 46.70 | 48.38 | 46.70 | 48.34 | 3,682,334 | +1.27(+2.71%) |
Oct 28, 2014 | 46.38 | 47.10 | 46.10 | 47.07 | 3,982,098 | +0.80(+1.73%) |
Oct 27, 2014 | 46.08 | 46.42 | 46.42 | 46.27 | 3,141,250 | -0.15(-0.33%) |
Oct 24, 2014 | 46.51 | 46.81 | 46.02 | 46.42 | 3,566,486 | -0.25(-0.54%) |
Oct 23, 2014 | 45.97 | 47.18 | 45.78 | 46.67 | 4,665,110 | +1.39(+3.07%) |
Oct 22, 2014 | 46.39 | 46.58 | 45.17 | 45.28 | 3,975,160 | -0.85(-1.85%) |
Oct 21, 2014 | 44.97 | 46.14 | 44.70 | 46.13 | 5,523,810 | +2.40(+5.48%) |
Oct 20, 2014 | 42.92 | 43.83 | 42.55 | 43.74 | 4,188,827 | +0.67(+1.57%) |
Oct 17, 2014 | 44.49 | 44.84 | 42.76 | 43.06 | 5,817,270 | -0.39(-0.90%) |
Oct 16, 2014 | 40.80 | 43.86 | 40.80 | 43.46 | 8,254,354 | +1.62(+3.87%) |
Oct 15, 2014 | 40.10 | 42.55 | 39.85 | 41.84 | 8,984,696 | +0.59(+1.42%) |
Oct 14, 2014 | 40.72 | 43.00 | 40.06 | 41.25 | 15,334,477 | +3.03(+7.92%) |
Oct 13, 2014 | 40.00 | 40.10 | 38.04 | 38.22 | 8,607,537 | -1.43(-3.59%) |
Oct 10, 2014 | 42.25 | 42.28 | 37.80 | 39.65 | 14,683,466 | -4.40(-9.99%) |
Oct 09, 2014 | 45.57 | 45.75 | 43.98 | 44.05 | 3,469,355 | -1.71(-3.74%) |
Oct 08, 2014 | 44.16 | 45.88 | 43.36 | 45.76 | 4,791,352 | +1.56(+3.53%) |
Oct 07, 2014 | 45.21 | 45.21 | 44.11 | 44.20 | 5,252,097 | -1.42(-3.11%) |
Oct 06, 2014 | 47.14 | 47.17 | 44.87 | 45.62 | 4,483,514 | -0.97(-2.09%) |
Oct 03, 2014 | 45.75 | 47.15 | 45.65 | 46.60 | 5,357,733 | +1.37(+3.04%) |
Oct 02, 2014 | 45.27 | 45.78 | 43.54 | 45.22 | 7,494,343 | +0.26(+0.58%) |
Oct 01, 2014 | 48.66 | 48.75 | 44.34 | 44.96 | 12,637,659 | -4.00(-8.17%) |
Sep 30, 2014 | 49.46 | 49.56 | 48.64 | 48.96 | 3,107,915 | -0.40(-0.82%) |
Sep 29, 2014 | 48.67 | 49.58 | 48.50 | 49.36 | 2,164,460 | +0.10(+0.21%) |
Sep 26, 2014 | 48.82 | 49.55 | 48.57 | 49.26 | 2,888,156 | +0.75(+1.56%) |
Sep 25, 2014 | 49.58 | 49.97 | 48.34 | 48.51 | 3,555,810 | -1.12(-2.25%) |
Sep 24, 2014 | 48.28 | 49.65 | 48.12 | 49.63 | 3,725,114 | +1.64(+3.41%) |
Sep 23, 2014 | 47.59 | 48.35 | 47.29 | 47.99 | 2,723,024 | +0.11(+0.23%) |
Sep 22, 2014 | 48.66 | 49.29 | 47.69 | 47.88 | 3,640,032 | -0.77(-1.58%) |
Sep 19, 2014 | 49.02 | 49.28 | 47.74 | 48.65 | 7,065,322 | -0.10(-0.21%) |
Sep 18, 2014 | 47.67 | 48.90 | 47.44 | 48.75 | 4,196,480 | +1.62(+3.44%) |
Sep 17, 2014 | 46.94 | 47.43 | 46.70 | 47.13 | 2,402,094 | +0.05(+0.11%) |
Sep 16, 2014 | 45.34 | 47.15 | 45.15 | 47.08 | 3,666,898 | +1.53(+3.37%) |
Sep 15, 2014 | 46.40 | 46.71 | 45.30 | 45.54 | 3,575,594 | -0.86(-1.85%) |
Sep 12, 2014 | 47.09 | 47.17 | 46.24 | 46.40 | 2,986,708 | -0.69(-1.47%) |
Sep 11, 2014 | 46.85 | 47.23 | 46.55 | 47.10 | 2,077,679 | -0.14(-0.30%) |
Sep 10, 2014 | 46.92 | 47.39 | 46.22 | 47.24 | 2,489,699 | +0.32(+0.69%) |
Sep 09, 2014 | 47.73 | 47.78 | 46.91 | 46.91 | 2,776,002 | -0.75(-1.58%) |
Sep 08, 2014 | 47.64 | 47.85 | 47.23 | 47.67 | 2,600,720 | +0.20(+0.43%) |
Sep 05, 2014 | 46.30 | 47.48 | 46.29 | 47.47 | 3,036,653 | +1.13(+2.44%) |
Sep 04, 2014 | 46.94 | 47.37 | 46.13 | 46.34 | 3,076,657 | -0.46(-0.99%) |
Sep 03, 2014 | 47.50 | 47.70 | 46.18 | 46.80 | 4,252,831 | -0.67(-1.42%) |