Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 48.16 | 48.48 | 48.15 | 48.29 | 565,469 | +0.20(+0.42%) |
Nov 26, 2014 | 47.73 | 48.09 | 48.09 | 48.09 | 1,169,300 | +0.44(+0.92%) |
Nov 25, 2014 | 47.49 | 47.81 | 47.44 | 47.65 | 1,516,289 | +0.34(+0.72%) |
Nov 24, 2014 | 47.00 | 47.31 | 46.86 | 47.31 | 2,003,634 | +0.16(+0.34%) |
Nov 21, 2014 | 47.22 | 47.36 | 46.81 | 47.15 | 1,582,578 | +0.58(+1.25%) |
Nov 20, 2014 | 46.65 | 47.19 | 46.37 | 46.57 | 5,687,152 | -1.52(-3.16%) |
Nov 19, 2014 | 48.41 | 48.43 | 47.95 | 48.09 | 1,636,666 | -0.27(-0.56%) |
Nov 18, 2014 | 47.98 | 48.58 | 47.95 | 48.36 | 4,571,244 | +0.82(+1.72%) |
Nov 17, 2014 | 46.87 | 47.57 | 46.83 | 47.54 | 4,236,545 | +0.86(+1.84%) |
Nov 14, 2014 | 46.43 | 46.81 | 46.32 | 46.68 | 3,007,173 | +0.15(+0.32%) |
Nov 13, 2014 | 46.56 | 46.91 | 46.42 | 46.53 | 3,213,058 | -0.03(-0.06%) |
Nov 12, 2014 | 46.52 | 46.98 | 46.21 | 46.56 | 4,207,796 | -0.58(-1.23%) |
Nov 11, 2014 | 46.75 | 47.16 | 46.55 | 47.14 | 2,274,284 | +0.95(+2.06%) |
Nov 10, 2014 | 46.09 | 46.42 | 45.96 | 46.19 | 3,142,386 | +0.50(+1.09%) |
Nov 07, 2014 | 45.17 | 45.69 | 45.01 | 45.69 | 3,429,488 | -0.17(-0.37%) |
Nov 06, 2014 | 45.64 | 46.02 | 45.53 | 45.86 | 2,758,400 | +0.16(+0.35%) |
Nov 05, 2014 | 45.67 | 45.84 | 45.40 | 45.70 | 1,864,316 | +0.21(+0.46%) |
Nov 04, 2014 | 45.68 | 45.70 | 45.08 | 45.49 | 1,721,795 | -0.29(-0.63%) |
Nov 03, 2014 | 45.55 | 45.78 | 45.41 | 45.78 | 4,788,278 | -0.46(-0.99%) |
Oct 31, 2014 | 45.98 | 46.64 | 45.98 | 46.24 | 5,001,568 | +0.54(+1.18%) |
Oct 30, 2014 | 45.49 | 45.79 | 45.11 | 45.70 | 5,421,804 | +0.48(+1.06%) |
Oct 29, 2014 | 45.37 | 45.72 | 44.50 | 45.22 | 16,821,976 | -2.85(-5.93%) |
Oct 28, 2014 | 48.22 | 48.60 | 47.15 | 48.07 | 8,866,679 | -4.75(-8.99%) |
Oct 27, 2014 | 52.78 | 54.02 | 54.02 | 52.82 | 2,411,517 | -1.20(-2.22%) |
Oct 24, 2014 | 53.70 | 54.02 | 53.52 | 54.02 | 1,483,434 | +0.49(+0.92%) |
Oct 23, 2014 | 53.37 | 53.85 | 53.26 | 53.53 | 1,496,865 | +0.90(+1.71%) |
Oct 22, 2014 | 52.88 | 53.03 | 52.52 | 52.63 | 1,787,582 | +0.48(+0.92%) |
Oct 21, 2014 | 51.41 | 52.31 | 51.36 | 52.15 | 1,679,775 | +0.37(+0.71%) |
Oct 20, 2014 | 50.76 | 51.78 | 50.72 | 51.78 | 632,137 | -0.02(-0.04%) |
Oct 17, 2014 | 51.34 | 51.80 | 51.00 | 51.80 | 1,398,660 | +1.16(+2.29%) |
Oct 16, 2014 | 50.08 | 51.11 | 50.00 | 50.64 | 2,917,230 | -0.86(-1.67%) |
Oct 15, 2014 | 51.73 | 51.87 | 50.50 | 51.50 | 1,848,762 | -0.75(-1.44%) |
Oct 14, 2014 | 52.55 | 52.85 | 52.23 | 52.25 | 1,277,372 | -0.05(-0.10%) |
Oct 13, 2014 | 52.82 | 52.99 | 52.23 | 52.30 | 830,884 | -0.13(-0.25%) |
Oct 10, 2014 | 52.68 | 52.92 | 52.37 | 52.43 | 910,944 | -0.65(-1.22%) |
Oct 09, 2014 | 53.57 | 53.72 | 52.99 | 53.08 | 1,359,725 | -1.40(-2.57%) |
Oct 08, 2014 | 53.53 | 54.48 | 53.27 | 54.48 | 857,180 | +0.73(+1.36%) |
Oct 07, 2014 | 54.08 | 54.15 | 53.75 | 53.75 | 808,722 | -1.10(-2.01%) |
Oct 06, 2014 | 54.92 | 55.03 | 54.45 | 54.85 | 373,338 | +0.10(+0.18%) |
Oct 03, 2014 | 54.23 | 54.75 | 54.00 | 54.75 | 1,075,539 | -0.25(-0.45%) |
Oct 02, 2014 | 55.57 | 55.61 | 54.45 | 55.00 | 1,012,340 | -0.88(-1.57%) |
Oct 01, 2014 | 56.39 | 56.39 | 55.65 | 55.88 | 533,668 | -0.55(-0.97%) |
Sep 30, 2014 | 56.29 | 56.78 | 56.14 | 56.43 | 699,214 | +0.72(+1.29%) |
Sep 29, 2014 | 55.45 | 55.75 | 55.35 | 55.71 | 495,212 | -0.38(-0.68%) |
Sep 26, 2014 | 56.13 | 56.40 | 55.90 | 56.09 | 624,300 | +0.24(+0.43%) |
Sep 25, 2014 | 56.66 | 56.69 | 55.41 | 55.85 | 1,107,948 | -1.08(-1.90%) |
Sep 24, 2014 | 56.75 | 57.15 | 56.36 | 56.93 | 1,746,174 | +1.17(+2.10%) |
Sep 23, 2014 | 56.28 | 56.52 | 55.76 | 55.76 | 1,398,282 | -1.53(-2.67%) |
Sep 22, 2014 | 57.39 | 57.42 | 56.72 | 57.29 | 1,428,560 | +0.60(+1.06%) |
Sep 19, 2014 | 56.70 | 57.08 | 56.66 | 56.69 | 875,250 | -0.29(-0.51%) |
Sep 18, 2014 | 57.16 | 57.26 | 56.88 | 56.98 | 1,873,637 | +0.46(+0.81%) |
Sep 17, 2014 | 56.55 | 56.90 | 56.39 | 56.52 | 846,404 | +0.34(+0.61%) |
Sep 16, 2014 | 55.80 | 56.31 | 55.79 | 56.18 | 526,847 | +0.07(+0.12%) |
Sep 15, 2014 | 56.19 | 56.49 | 56.11 | 56.11 | 639,946 | -0.32(-0.57%) |
Sep 12, 2014 | 56.00 | 56.49 | 55.83 | 56.43 | 595,981 | +0.70(+1.26%) |
Sep 11, 2014 | 55.45 | 55.73 | 55.30 | 55.73 | 1,223,298 | -0.11(-0.20%) |
Sep 10, 2014 | 55.57 | 56.00 | 55.43 | 55.84 | 1,749,181 | +0.04(+0.07%) |
Sep 09, 2014 | 55.40 | 55.85 | 55.22 | 55.80 | 821,328 | +0.28(+0.50%) |
Sep 08, 2014 | 55.60 | 55.73 | 55.21 | 55.52 | 869,711 | -0.24(-0.43%) |
Sep 05, 2014 | 55.31 | 55.80 | 55.12 | 55.76 | 783,117 | +0.14(+0.25%) |
Sep 04, 2014 | 55.69 | 55.95 | 55.44 | 55.62 | 675,699 | -0.11(-0.20%) |
Sep 03, 2014 | 54.97 | 55.94 | 55.52 | 55.73 | 1,164,046 | +0.76(+1.38%) |