Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 49.42 | 49.74 | 47.92 | 48.23 | 16,136,359 | -3.47(-6.72%) |
Nov 26, 2014 | 52.38 | 51.70 | 51.70 | 51.70 | 10,125,297 | -0.66(-1.25%) |
Nov 25, 2014 | 53.95 | 53.95 | 52.24 | 52.36 | 12,200,232 | -1.17(-2.18%) |
Nov 24, 2014 | 53.70 | 53.86 | 53.04 | 53.53 | 8,380,749 | -0.23(-0.42%) |
Nov 21, 2014 | 54.36 | 54.51 | 53.42 | 53.76 | 12,244,537 | +0.31(+0.59%) |
Nov 20, 2014 | 52.65 | 53.47 | 52.65 | 53.44 | 7,841,114 | +0.79(+1.50%) |
Nov 19, 2014 | 52.82 | 52.91 | 52.06 | 52.65 | 8,729,959 | +0.34(+0.64%) |
Nov 18, 2014 | 52.22 | 52.67 | 51.88 | 52.32 | 7,268,300 | +0.18(+0.35%) |
Nov 17, 2014 | 51.85 | 52.39 | 51.54 | 52.13 | 6,986,994 | +0.01(+0.01%) |
Nov 14, 2014 | 51.51 | 52.16 | 51.46 | 52.13 | 7,223,092 | +0.77(+1.51%) |
Nov 13, 2014 | 51.67 | 51.83 | 50.76 | 51.35 | 10,302,876 | -0.62(-1.19%) |
Nov 12, 2014 | 52.09 | 52.47 | 51.89 | 51.97 | 7,878,514 | -0.40(-0.77%) |
Nov 11, 2014 | 52.21 | 52.52 | 51.88 | 52.38 | 8,112,350 | +0.11(+0.21%) |
Nov 10, 2014 | 53.16 | 53.45 | 52.16 | 52.27 | 10,002,769 | -0.41(-0.78%) |
Nov 07, 2014 | 52.15 | 52.78 | 52.12 | 52.67 | 10,092,395 | +0.61(+1.18%) |
Nov 06, 2014 | 50.89 | 52.08 | 50.73 | 52.06 | 10,631,575 | +1.05(+2.06%) |
Nov 05, 2014 | 51.06 | 51.28 | 50.35 | 51.01 | 10,799,287 | +0.81(+1.61%) |
Nov 04, 2014 | 50.51 | 50.98 | 49.79 | 50.20 | 15,016,435 | -1.31(-2.54%) |
Nov 03, 2014 | 52.75 | 52.97 | 51.44 | 51.51 | 13,075,015 | -1.16(-2.20%) |
Oct 31, 2014 | 52.26 | 52.73 | 51.15 | 52.67 | 12,924,152 | +0.58(+1.12%) |
Oct 30, 2014 | 50.64 | 52.49 | 50.55 | 52.08 | 9,826,274 | +0.44(+0.85%) |
Oct 29, 2014 | 52.49 | 52.49 | 51.25 | 51.65 | 10,619,513 | +0.39(+0.75%) |
Oct 28, 2014 | 50.43 | 51.30 | 50.14 | 51.26 | 7,888,814 | +1.01(+2.02%) |
Oct 27, 2014 | 50.38 | 51.15 | 51.15 | 50.24 | 10,263,108 | -0.91(-1.77%) |
Oct 24, 2014 | 51.09 | 51.29 | 50.45 | 51.15 | 7,427,387 | +0.05(+0.10%) |
Oct 23, 2014 | 51.67 | 51.77 | 50.94 | 51.10 | 10,495,040 | +0.41(+0.81%) |
Oct 22, 2014 | 51.83 | 52.16 | 50.65 | 50.69 | 13,487,226 | -0.84(-1.63%) |
Oct 21, 2014 | 51.15 | 51.71 | 50.84 | 51.53 | 12,333,648 | +1.28(+2.56%) |
Oct 20, 2014 | 49.77 | 50.34 | 49.15 | 50.24 | 9,243,802 | +0.55(+1.10%) |
Oct 17, 2014 | 49.59 | 51.11 | 49.27 | 49.70 | 15,088,440 | +0.84(+1.72%) |
Oct 16, 2014 | 47.42 | 49.18 | 47.37 | 48.86 | 17,534,082 | +0.50(+1.03%) |
Oct 15, 2014 | 46.56 | 48.43 | 46.40 | 48.36 | 22,025,298 | +0.04(+0.08%) |
Oct 14, 2014 | 49.84 | 50.09 | 48.11 | 48.32 | 17,835,182 | -1.37(-2.75%) |
Oct 13, 2014 | 51.19 | 51.55 | 49.64 | 49.69 | 11,792,655 | -1.67(-3.25%) |
Oct 10, 2014 | 52.12 | 52.49 | 51.11 | 51.36 | 14,142,206 | -0.79(-1.51%) |
Oct 09, 2014 | 53.62 | 53.70 | 52.12 | 52.15 | 14,180,865 | -1.72(-3.20%) |
Oct 08, 2014 | 53.26 | 53.94 | 52.52 | 53.87 | 16,597,263 | +0.45(+0.84%) |
Oct 07, 2014 | 53.94 | 54.46 | 53.41 | 53.42 | 10,092,463 | -0.76(-1.40%) |
Oct 06, 2014 | 54.40 | 54.75 | 53.72 | 54.18 | 8,834,951 | +0.14(+0.25%) |
Oct 03, 2014 | 54.18 | 54.33 | 53.57 | 54.05 | 7,701,786 | +0.06(+0.11%) |
Oct 02, 2014 | 53.90 | 54.31 | 53.03 | 53.99 | 10,257,448 | -0.22(-0.41%) |
Oct 01, 2014 | 55.13 | 55.31 | 53.91 | 54.21 | 12,063,270 | -1.10(-1.99%) |
Sep 30, 2014 | 55.89 | 56.12 | 54.88 | 55.31 | 11,623,666 | -0.95(-1.70%) |
Sep 29, 2014 | 56.02 | 56.34 | 55.50 | 56.26 | 8,144,604 | -0.20(-0.36%) |
Sep 26, 2014 | 56.09 | 56.72 | 55.74 | 56.47 | 7,276,614 | +0.40(+0.71%) |
Sep 25, 2014 | 56.89 | 56.89 | 56.07 | 56.07 | 6,794,291 | -0.83(-1.46%) |
Sep 24, 2014 | 56.99 | 57.16 | 56.08 | 56.90 | 8,689,860 | -0.14(-0.24%) |
Sep 23, 2014 | 57.49 | 57.71 | 57.00 | 57.04 | 6,010,836 | -0.56(-0.97%) |
Sep 22, 2014 | 58.06 | 58.06 | 57.40 | 57.59 | 7,243,270 | -0.64(-1.09%) |
Sep 19, 2014 | 58.16 | 58.55 | 58.05 | 58.23 | 11,142,820 | +0.43(+0.74%) |
Sep 18, 2014 | 58.43 | 58.45 | 57.57 | 57.80 | 6,120,730 | -0.48(-0.83%) |
Sep 17, 2014 | 58.55 | 58.61 | 58.09 | 58.29 | 5,869,278 | -0.08(-0.14%) |
Sep 16, 2014 | 57.46 | 58.75 | 57.33 | 58.37 | 8,539,362 | +0.98(+1.70%) |
Sep 15, 2014 | 56.55 | 57.55 | 56.35 | 57.39 | 5,423,112 | +0.69(+1.21%) |
Sep 12, 2014 | 57.25 | 57.26 | 56.46 | 56.71 | 5,465,833 | -0.67(-1.17%) |
Sep 11, 2014 | 56.55 | 57.43 | 56.39 | 57.38 | 5,963,085 | +0.28(+0.49%) |
Sep 10, 2014 | 56.93 | 57.11 | 56.17 | 57.10 | 9,089,417 | +0.02(+0.04%) |
Sep 09, 2014 | 57.44 | 57.64 | 56.70 | 57.07 | 8,948,426 | -0.05(-0.09%) |
Sep 08, 2014 | 57.78 | 57.86 | 56.86 | 57.12 | 8,471,731 | -0.95(-1.64%) |
Sep 05, 2014 | 57.67 | 58.18 | 57.44 | 58.08 | 4,975,935 | +0.36(+0.63%) |
Sep 04, 2014 | 58.65 | 58.66 | 57.43 | 57.72 | 7,986,024 | -0.76(-1.30%) |
Sep 03, 2014 | 58.53 | 58.82 | 58.40 | 58.48 | 8,166,143 | +0.49(+0.85%) |