Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 50.47 | 50.57 | 48.30 | 48.45 | 2,039,038 | -2.36(-4.64%) |
Nov 26, 2014 | 50.53 | 50.81 | 50.81 | 50.81 | 1,223,838 | +0.31(+0.61%) |
Nov 25, 2014 | 49.67 | 50.96 | 49.48 | 50.50 | 2,307,990 | +0.99(+2.00%) |
Nov 24, 2014 | 49.43 | 49.79 | 49.12 | 49.51 | 1,206,574 | +0.35(+0.71%) |
Nov 21, 2014 | 49.34 | 49.57 | 48.95 | 49.16 | 1,098,601 | +0.26(+0.53%) |
Nov 20, 2014 | 48.42 | 48.94 | 48.37 | 48.90 | 1,118,078 | +0.36(+0.74%) |
Nov 19, 2014 | 48.29 | 48.73 | 48.26 | 48.54 | 1,071,246 | +0.17(+0.35%) |
Nov 18, 2014 | 48.55 | 48.66 | 48.17 | 48.37 | 1,120,049 | +0.03(+0.07%) |
Nov 17, 2014 | 48.20 | 48.97 | 48.18 | 48.34 | 1,638,439 | +0.09(+0.18%) |
Nov 14, 2014 | 48.54 | 48.75 | 48.17 | 48.25 | 1,118,920 | -0.27(-0.55%) |
Nov 13, 2014 | 48.93 | 49.35 | 48.49 | 48.52 | 1,355,849 | -0.38(-0.78%) |
Nov 12, 2014 | 48.28 | 48.94 | 48.13 | 48.90 | 2,111,353 | +0.56(+1.16%) |
Nov 11, 2014 | 48.09 | 48.84 | 48.07 | 48.34 | 1,541,947 | +0.30(+0.62%) |
Nov 10, 2014 | 47.75 | 48.28 | 47.70 | 48.04 | 1,635,944 | +0.59(+1.24%) |
Nov 07, 2014 | 47.43 | 47.82 | 47.27 | 47.45 | 1,747,696 | +0.22(+0.46%) |
Nov 06, 2014 | 47.29 | 47.53 | 46.96 | 47.23 | 2,268,491 | +0.04(+0.09%) |
Nov 05, 2014 | 47.10 | 47.33 | 46.63 | 47.19 | 2,053,692 | +0.29(+0.63%) |
Nov 04, 2014 | 46.88 | 47.03 | 46.41 | 46.90 | 2,435,084 | -0.08(-0.17%) |
Nov 03, 2014 | 48.20 | 48.24 | 46.92 | 46.98 | 2,397,278 | -1.15(-2.38%) |
Oct 31, 2014 | 47.89 | 48.22 | 47.64 | 48.13 | 2,273,558 | +0.50(+1.06%) |
Oct 30, 2014 | 47.35 | 48.00 | 47.03 | 47.62 | 1,923,814 | +0.31(+0.66%) |
Oct 29, 2014 | 47.89 | 48.05 | 46.88 | 47.31 | 1,295,796 | -0.42(-0.89%) |
Oct 28, 2014 | 47.23 | 47.80 | 47.01 | 47.73 | 1,484,116 | +0.73(+1.55%) |
Oct 27, 2014 | 46.76 | 47.26 | 46.91 | 47.00 | 1,291,882 | +0.09(+0.19%) |
Oct 24, 2014 | 46.82 | 47.04 | 46.20 | 46.91 | 1,460,012 | +0.38(+0.82%) |
Oct 23, 2014 | 46.05 | 46.99 | 45.95 | 46.53 | 3,230,285 | +0.98(+2.14%) |
Oct 22, 2014 | 46.64 | 47.10 | 45.48 | 45.56 | 3,047,303 | -0.42(-0.90%) |
Oct 21, 2014 | 45.39 | 46.03 | 44.74 | 45.97 | 3,101,987 | +1.26(+2.82%) |
Oct 20, 2014 | 44.44 | 44.95 | 43.93 | 44.71 | 2,201,156 | +0.18(+0.41%) |
Oct 17, 2014 | 44.31 | 45.00 | 44.26 | 44.53 | 2,886,633 | +0.98(+2.25%) |
Oct 16, 2014 | 41.95 | 44.26 | 41.82 | 43.54 | 3,068,002 | +0.91(+2.13%) |
Oct 15, 2014 | 42.16 | 42.80 | 41.44 | 42.64 | 3,888,323 | -0.11(-0.26%) |
Oct 14, 2014 | 42.99 | 43.74 | 42.21 | 42.75 | 3,318,963 | -0.20(-0.48%) |
Oct 13, 2014 | 44.60 | 45.00 | 42.92 | 42.95 | 2,932,486 | -1.02(-2.33%) |
Oct 10, 2014 | 45.22 | 45.31 | 43.31 | 43.97 | 3,958,172 | -1.45(-3.20%) |
Oct 09, 2014 | 46.53 | 46.55 | 45.26 | 45.43 | 2,268,570 | -1.10(-2.36%) |
Oct 08, 2014 | 45.90 | 46.59 | 45.14 | 46.52 | 3,336,155 | +0.59(+1.28%) |
Oct 07, 2014 | 47.42 | 47.42 | 45.91 | 45.94 | 2,888,227 | -1.67(-3.51%) |
Oct 06, 2014 | 48.30 | 48.45 | 47.53 | 47.61 | 2,303,720 | -0.33(-0.68%) |
Oct 03, 2014 | 47.34 | 48.35 | 47.23 | 47.94 | 2,341,632 | +0.83(+1.77%) |
Oct 02, 2014 | 47.64 | 47.71 | 46.19 | 47.10 | 3,068,981 | -0.40(-0.83%) |
Oct 01, 2014 | 47.84 | 48.11 | 47.19 | 47.50 | 2,336,648 | -0.89(-1.83%) |
Sep 30, 2014 | 48.52 | 49.03 | 48.07 | 48.39 | 1,978,276 | -0.23(-0.48%) |
Sep 29, 2014 | 48.65 | 48.76 | 48.18 | 48.62 | 1,627,648 | -0.11(-0.22%) |
Sep 26, 2014 | 48.02 | 48.87 | 47.83 | 48.73 | 1,261,995 | +0.63(+1.32%) |
Sep 25, 2014 | 48.71 | 48.85 | 48.08 | 48.09 | 2,073,206 | -0.89(-1.81%) |
Sep 24, 2014 | 49.00 | 49.27 | 48.09 | 48.98 | 3,535,545 | -0.19(-0.39%) |
Sep 23, 2014 | 49.67 | 49.78 | 48.86 | 49.17 | 2,616,438 | -0.73(-1.46%) |
Sep 22, 2014 | 50.85 | 51.77 | 49.78 | 49.90 | 1,990,063 | -0.76(-1.51%) |
Sep 19, 2014 | 51.15 | 51.39 | 50.29 | 50.66 | 1,664,483 | -0.40(-0.79%) |
Sep 18, 2014 | 50.62 | 51.18 | 50.62 | 51.07 | 1,154,932 | +0.65(+1.30%) |
Sep 17, 2014 | 50.24 | 50.73 | 50.18 | 50.41 | 1,229,161 | +0.25(+0.49%) |
Sep 16, 2014 | 49.54 | 50.31 | 49.37 | 50.17 | 1,134,223 | +0.73(+1.48%) |
Sep 15, 2014 | 49.73 | 49.77 | 49.10 | 49.44 | 1,408,162 | -0.12(-0.25%) |
Sep 12, 2014 | 49.42 | 49.82 | 49.42 | 49.56 | 1,064,321 | +0.01(+0.03%) |
Sep 11, 2014 | 49.57 | 49.75 | 49.39 | 49.54 | 1,583,907 | -0.32(-0.64%) |
Sep 10, 2014 | 50.19 | 50.19 | 49.60 | 49.87 | 1,269,288 | -0.34(-0.68%) |
Sep 09, 2014 | 50.12 | 50.49 | 49.94 | 50.21 | 935,920 | +0.09(+0.18%) |
Sep 08, 2014 | 50.02 | 50.40 | 49.98 | 50.12 | 1,014,476 | -0.05(-0.10%) |
Sep 05, 2014 | 50.10 | 50.29 | 49.93 | 50.17 | 997,391 | +0.27(+0.53%) |
Sep 04, 2014 | 49.86 | 50.29 | 49.67 | 49.90 | 1,363,139 | +0.37(+0.74%) |
Sep 03, 2014 | 49.17 | 49.82 | 49.15 | 49.53 | 1,202,691 | +0.56(+1.13%) |