Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.12 | 56.79 | 55.12 | 56.21 | 5,879,970 | +1.40(+2.55%) |
Nov 26, 2014 | 54.66 | 54.81 | 54.81 | 54.81 | 5,428,200 | +0.05(+0.08%) |
Nov 25, 2014 | 54.45 | 54.84 | 54.21 | 54.77 | 8,734,256 | +0.40(+0.74%) |
Nov 24, 2014 | 54.21 | 54.81 | 53.93 | 54.37 | 5,391,057 | +0.05(+0.08%) |
Nov 21, 2014 | 54.54 | 54.89 | 53.97 | 54.32 | 8,998,394 | +0.24(+0.45%) |
Nov 20, 2014 | 54.19 | 54.56 | 53.40 | 54.08 | 14,566,267 | -1.00(-1.81%) |
Nov 19, 2014 | 53.13 | 55.51 | 53.07 | 55.07 | 33,720,740 | +3.79(+7.39%) |
Nov 18, 2014 | 50.86 | 51.47 | 50.51 | 51.28 | 7,339,837 | +0.29(+0.57%) |
Nov 17, 2014 | 51.33 | 51.43 | 50.82 | 50.99 | 9,557,832 | -0.36(-0.71%) |
Nov 14, 2014 | 50.75 | 51.47 | 50.62 | 51.36 | 7,280,206 | +0.47(+0.93%) |
Nov 13, 2014 | 50.48 | 51.09 | 50.46 | 50.88 | 10,453,792 | +0.59(+1.17%) |
Nov 12, 2014 | 49.37 | 50.43 | 49.28 | 50.29 | 8,199,646 | +0.75(+1.52%) |
Nov 11, 2014 | 49.33 | 49.65 | 49.19 | 49.54 | 4,534,683 | +0.15(+0.31%) |
Nov 10, 2014 | 48.88 | 49.69 | 48.35 | 49.39 | 10,436,577 | +1.02(+2.10%) |
Nov 07, 2014 | 46.95 | 48.74 | 46.86 | 48.37 | 9,991,016 | +1.72(+3.68%) |
Nov 06, 2014 | 46.23 | 46.73 | 46.08 | 46.65 | 5,248,103 | +0.58(+1.26%) |
Nov 05, 2014 | 46.62 | 46.74 | 45.97 | 46.07 | 3,564,897 | -0.19(-0.41%) |
Nov 04, 2014 | 46.40 | 46.46 | 45.97 | 46.26 | 4,030,611 | -0.17(-0.36%) |
Nov 03, 2014 | 46.60 | 46.72 | 46.09 | 46.43 | 3,618,906 | -0.17(-0.37%) |
Oct 31, 2014 | 46.92 | 47.02 | 46.31 | 46.60 | 5,613,348 | +0.03(+0.06%) |
Oct 30, 2014 | 45.84 | 46.71 | 45.64 | 46.57 | 3,055,837 | +0.67(+1.46%) |
Oct 29, 2014 | 45.77 | 45.95 | 45.51 | 45.90 | 3,978,587 | +0.18(+0.40%) |
Oct 28, 2014 | 46.17 | 46.22 | 45.45 | 45.72 | 6,613,654 | -0.69(-1.48%) |
Oct 27, 2014 | 46.40 | 46.41 | 46.01 | 46.40 | 4,823,508 | -0.01(-0.02%) |
Oct 24, 2014 | 46.70 | 46.75 | 46.13 | 46.41 | 5,285,801 | -0.35(-0.74%) |
Oct 23, 2014 | 46.58 | 47.11 | 46.50 | 46.76 | 4,534,875 | +0.53(+1.14%) |
Oct 22, 2014 | 46.56 | 47.06 | 46.19 | 46.23 | 5,035,807 | -0.23(-0.50%) |
Oct 21, 2014 | 45.75 | 46.69 | 45.54 | 46.46 | 6,364,822 | +1.02(+2.24%) |
Oct 20, 2014 | 44.44 | 45.46 | 44.44 | 45.45 | 5,707,256 | +0.92(+2.07%) |
Oct 17, 2014 | 45.18 | 45.27 | 44.40 | 44.53 | 8,634,683 | -0.28(-0.62%) |
Oct 16, 2014 | 44.35 | 45.15 | 44.26 | 44.81 | 5,747,600 | -0.41(-0.90%) |
Oct 15, 2014 | 45.88 | 46.16 | 44.69 | 45.21 | 10,313,002 | -1.29(-2.77%) |
Oct 14, 2014 | 45.95 | 46.60 | 45.79 | 46.50 | 6,026,262 | +0.94(+2.07%) |
Oct 13, 2014 | 45.64 | 46.41 | 45.40 | 45.56 | 7,071,490 | -0.11(-0.25%) |
Oct 10, 2014 | 46.49 | 47.07 | 45.64 | 45.67 | 8,227,480 | -0.76(-1.64%) |
Oct 09, 2014 | 47.30 | 47.56 | 46.30 | 46.43 | 5,769,302 | -0.91(-1.93%) |
Oct 08, 2014 | 46.49 | 47.46 | 46.37 | 47.35 | 5,253,640 | +0.96(+2.06%) |
Oct 07, 2014 | 46.75 | 46.80 | 46.23 | 46.39 | 4,857,848 | -0.56(-1.19%) |
Oct 06, 2014 | 47.51 | 47.75 | 46.88 | 46.95 | 3,291,706 | -0.60(-1.25%) |
Oct 03, 2014 | 47.56 | 47.83 | 47.32 | 47.54 | 3,469,306 | +0.38(+0.80%) |
Oct 02, 2014 | 46.84 | 47.26 | 46.44 | 47.17 | 4,244,798 | +0.38(+0.81%) |
Oct 01, 2014 | 47.25 | 47.41 | 46.76 | 46.79 | 5,152,177 | -0.46(-0.97%) |
Sep 30, 2014 | 47.38 | 47.56 | 47.13 | 47.25 | 3,394,249 | -0.27(-0.57%) |
Sep 29, 2014 | 47.17 | 47.61 | 47.14 | 47.52 | 2,879,197 | -0.08(-0.17%) |
Sep 26, 2014 | 47.64 | 47.70 | 47.22 | 47.60 | 3,099,213 | +0.20(+0.43%) |
Sep 25, 2014 | 47.96 | 48.06 | 47.30 | 47.40 | 3,768,629 | -0.75(-1.57%) |
Sep 24, 2014 | 47.49 | 48.19 | 47.48 | 48.15 | 4,319,067 | +0.60(+1.27%) |
Sep 23, 2014 | 47.73 | 47.94 | 47.54 | 47.55 | 5,300,083 | -0.21(-0.44%) |
Sep 22, 2014 | 47.90 | 48.07 | 47.59 | 47.76 | 4,093,947 | -0.34(-0.71%) |
Sep 19, 2014 | 48.42 | 48.52 | 47.95 | 48.10 | 6,525,358 | -0.09(-0.19%) |
Sep 18, 2014 | 47.66 | 48.73 | 47.64 | 48.19 | 9,741,828 | +0.80(+1.69%) |
Sep 17, 2014 | 47.39 | 47.56 | 47.10 | 47.39 | 4,346,052 | +0.01(+0.02%) |
Sep 16, 2014 | 46.79 | 47.69 | 46.78 | 47.38 | 6,048,221 | +0.49(+1.04%) |
Sep 15, 2014 | 47.06 | 47.18 | 46.79 | 46.89 | 4,900,589 | -0.24(-0.51%) |
Sep 12, 2014 | 47.14 | 47.23 | 46.72 | 47.14 | 5,874,021 | -0.05(-0.10%) |
Sep 11, 2014 | 46.61 | 47.25 | 46.44 | 47.18 | 7,428,696 | +0.48(+1.03%) |
Sep 10, 2014 | 45.99 | 46.99 | 45.88 | 46.70 | 11,516,110 | +0.81(+1.76%) |
Sep 09, 2014 | 45.58 | 45.91 | 45.36 | 45.89 | 5,621,224 | +0.24(+0.53%) |
Sep 08, 2014 | 45.91 | 46.13 | 45.43 | 45.65 | 4,242,614 | -0.39(-0.85%) |
Sep 05, 2014 | 45.98 | 46.10 | 45.61 | 46.04 | 4,512,994 | +0.04(+0.08%) |
Sep 04, 2014 | 45.52 | 46.14 | 45.38 | 46.01 | 5,788,750 | +0.48(+1.06%) |
Sep 03, 2014 | 45.63 | 45.66 | 45.21 | 45.52 | 4,714,129 | +0.15(+0.33%) |