Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 48.07 | 48.43 | 47.51 | 48.05 | 517,840 | -0.18(-0.37%) |
Nov 26, 2014 | 49.14 | 48.23 | 48.23 | 48.23 | 1,225,100 | -0.92(-1.87%) |
Nov 25, 2014 | 48.55 | 49.18 | 48.36 | 49.15 | 1,539,718 | +0.61(+1.26%) |
Nov 24, 2014 | 48.26 | 50.11 | 48.26 | 48.54 | 1,782,888 | +0.40(+0.83%) |
Nov 21, 2014 | 48.00 | 48.49 | 47.60 | 48.14 | 2,046,959 | +0.64(+1.35%) |
Nov 20, 2014 | 47.28 | 47.79 | 47.00 | 47.50 | 1,562,300 | -0.21(-0.44%) |
Nov 19, 2014 | 48.89 | 49.04 | 47.68 | 47.71 | 1,477,390 | -1.44(-2.93%) |
Nov 18, 2014 | 47.46 | 49.30 | 47.36 | 49.15 | 2,639,568 | +1.69(+3.56%) |
Nov 17, 2014 | 46.52 | 47.56 | 46.01 | 47.46 | 2,791,525 | +0.96(+2.06%) |
Nov 14, 2014 | 47.61 | 48.36 | 46.44 | 46.50 | 2,560,868 | -1.44(-3.00%) |
Nov 13, 2014 | 48.20 | 48.74 | 47.40 | 47.94 | 1,696,996 | -0.18(-0.37%) |
Nov 12, 2014 | 47.61 | 48.39 | 47.01 | 48.12 | 2,114,342 | -0.15(-0.31%) |
Nov 11, 2014 | 48.03 | 48.94 | 47.61 | 48.27 | 2,533,386 | +0.24(+0.50%) |
Nov 10, 2014 | 48.65 | 49.66 | 47.60 | 48.03 | 4,203,483 | +0.18(+0.38%) |
Nov 07, 2014 | 50.76 | 51.27 | 47.38 | 47.85 | 7,841,459 | -3.33(-6.51%) |
Nov 06, 2014 | 51.60 | 52.02 | 51.01 | 51.18 | 2,394,325 | -0.22(-0.43%) |
Nov 05, 2014 | 53.16 | 53.32 | 50.07 | 51.40 | 5,772,737 | -1.66(-3.13%) |
Nov 04, 2014 | 58.00 | 58.03 | 51.97 | 53.06 | 6,509,157 | -3.66(-6.45%) |
Nov 03, 2014 | 56.07 | 58.97 | 55.55 | 56.72 | 2,272,338 | +0.67(+1.20%) |
Oct 31, 2014 | 56.17 | 56.54 | 54.63 | 56.05 | 1,950,139 | +0.62(+1.12%) |
Oct 30, 2014 | 56.34 | 56.44 | 54.98 | 55.43 | 1,310,201 | -0.88(-1.56%) |
Oct 29, 2014 | 56.80 | 57.16 | 55.98 | 56.31 | 1,254,382 | -0.51(-0.90%) |
Oct 28, 2014 | 57.73 | 57.95 | 55.92 | 56.82 | 2,227,578 | -0.67(-1.17%) |
Oct 27, 2014 | 57.86 | 58.22 | 58.22 | 57.49 | 671,214 | -0.73(-1.25%) |
Oct 24, 2014 | 58.34 | 58.34 | 57.11 | 58.22 | 911,939 | +0.13(+0.22%) |
Oct 23, 2014 | 58.14 | 58.79 | 57.44 | 58.09 | 906,928 | +0.47(+0.82%) |
Oct 22, 2014 | 58.90 | 59.18 | 57.41 | 57.62 | 869,071 | -1.25(-2.12%) |
Oct 21, 2014 | 56.99 | 59.28 | 56.95 | 58.87 | 1,233,678 | +2.42(+4.29%) |
Oct 20, 2014 | 56.36 | 56.94 | 55.35 | 56.45 | 1,218,525 | -0.13(-0.23%) |
Oct 17, 2014 | 56.05 | 57.76 | 55.98 | 56.58 | 1,929,679 | +0.98(+1.76%) |
Oct 16, 2014 | 53.61 | 56.13 | 53.50 | 55.60 | 3,234,915 | +2.22(+4.16%) |
Oct 15, 2014 | 53.80 | 54.20 | 51.43 | 53.38 | 3,217,007 | -1.27(-2.32%) |
Oct 14, 2014 | 55.12 | 56.14 | 53.91 | 54.65 | 2,141,657 | +0.00(+0.00%) |
Oct 13, 2014 | 55.41 | 56.72 | 54.59 | 54.65 | 1,487,601 | -0.88(-1.58%) |
Oct 10, 2014 | 55.73 | 57.22 | 55.49 | 55.53 | 1,173,340 | -0.44(-0.79%) |
Oct 09, 2014 | 58.16 | 58.25 | 55.86 | 55.97 | 1,503,856 | -2.22(-3.82%) |
Oct 08, 2014 | 56.73 | 58.52 | 56.35 | 58.19 | 2,117,105 | +1.16(+2.03%) |
Oct 07, 2014 | 57.28 | 58.40 | 56.98 | 57.03 | 1,578,729 | -0.62(-1.08%) |
Oct 06, 2014 | 58.98 | 59.40 | 57.33 | 57.65 | 1,378,767 | -1.19(-2.02%) |
Oct 03, 2014 | 58.57 | 59.65 | 58.20 | 58.84 | 1,966,556 | +0.69(+1.19%) |
Oct 02, 2014 | 57.85 | 58.37 | 55.48 | 58.15 | 2,093,764 | +0.41(+0.71%) |
Oct 01, 2014 | 59.39 | 59.52 | 57.43 | 57.74 | 1,473,192 | -1.65(-2.78%) |
Sep 30, 2014 | 60.86 | 61.01 | 59.24 | 59.39 | 1,376,841 | -1.25(-2.06%) |
Sep 29, 2014 | 60.23 | 61.00 | 59.90 | 60.64 | 824,800 | -0.11(-0.18%) |
Sep 26, 2014 | 61.84 | 62.65 | 60.27 | 60.75 | 992,034 | -1.09(-1.76%) |
Sep 25, 2014 | 62.87 | 62.90 | 61.49 | 61.84 | 751,157 | -1.29(-2.04%) |
Sep 24, 2014 | 62.32 | 63.23 | 61.80 | 63.13 | 1,034,188 | +0.80(+1.28%) |
Sep 23, 2014 | 62.42 | 62.93 | 61.79 | 62.33 | 1,021,892 | -0.12(-0.19%) |
Sep 22, 2014 | 63.31 | 63.61 | 62.26 | 62.45 | 774,257 | -0.82(-1.30%) |
Sep 19, 2014 | 63.17 | 63.51 | 62.58 | 63.27 | 1,477,995 | +0.56(+0.89%) |
Sep 18, 2014 | 62.37 | 62.97 | 61.92 | 62.71 | 1,052,370 | +0.40(+0.64%) |
Sep 17, 2014 | 62.00 | 62.57 | 61.54 | 62.31 | 1,130,597 | +0.41(+0.66%) |
Sep 16, 2014 | 60.48 | 62.07 | 60.31 | 61.90 | 979,753 | +1.22(+2.01%) |
Sep 15, 2014 | 61.66 | 61.98 | 60.59 | 60.68 | 768,367 | -0.85(-1.38%) |
Sep 12, 2014 | 62.66 | 63.23 | 60.95 | 61.53 | 1,769,658 | -1.31(-2.08%) |
Sep 11, 2014 | 60.69 | 62.96 | 60.67 | 62.84 | 1,366,112 | +1.97(+3.24%) |
Sep 10, 2014 | 61.16 | 61.16 | 60.13 | 60.87 | 962,079 | -0.10(-0.16%) |
Sep 09, 2014 | 59.42 | 62.37 | 59.42 | 60.97 | 2,749,222 | +1.98(+3.36%) |
Sep 08, 2014 | 57.74 | 59.05 | 57.74 | 58.99 | 1,533,070 | +1.28(+2.22%) |
Sep 05, 2014 | 56.81 | 58.08 | 56.81 | 57.71 | 2,137,410 | +0.71(+1.25%) |
Sep 04, 2014 | 60.10 | 60.10 | 56.51 | 57.00 | 3,750,257 | -3.10(-5.16%) |
Sep 03, 2014 | 61.00 | 61.12 | 60.02 | 60.10 | 1,175,884 | -0.66(-1.09%) |