Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 58.19 | 58.27 | 57.48 | 57.82 | 2,070,499 | -0.37(-0.63%) |
Nov 26, 2014 | 56.28 | 58.19 | 58.19 | 58.19 | 4,609,404 | +2.08(+3.71%) |
Nov 25, 2014 | 56.88 | 56.99 | 55.65 | 56.10 | 11,744,413 | -0.22(-0.40%) |
Nov 24, 2014 | 55.43 | 56.56 | 55.27 | 56.33 | 3,133,055 | +1.17(+2.13%) |
Nov 21, 2014 | 55.82 | 56.00 | 54.89 | 55.15 | 3,673,546 | -0.26(-0.46%) |
Nov 20, 2014 | 54.16 | 55.62 | 53.82 | 55.41 | 3,543,712 | +0.73(+1.33%) |
Nov 19, 2014 | 54.72 | 54.84 | 53.70 | 54.68 | 3,668,670 | -0.08(-0.14%) |
Nov 18, 2014 | 53.30 | 54.82 | 53.29 | 54.76 | 4,726,876 | +1.50(+2.82%) |
Nov 17, 2014 | 53.76 | 53.94 | 52.47 | 53.26 | 4,329,536 | -0.56(-1.04%) |
Nov 14, 2014 | 52.18 | 54.16 | 51.76 | 53.82 | 6,857,399 | +1.90(+3.66%) |
Nov 13, 2014 | 52.22 | 52.79 | 51.59 | 51.91 | 3,725,979 | -0.24(-0.46%) |
Nov 12, 2014 | 52.08 | 52.85 | 51.96 | 52.15 | 4,019,655 | +0.02(+0.03%) |
Nov 11, 2014 | 52.16 | 52.24 | 51.51 | 52.14 | 3,155,636 | +0.00(+0.00%) |
Nov 10, 2014 | 51.51 | 52.62 | 51.38 | 52.14 | 4,999,811 | +0.93(+1.82%) |
Nov 07, 2014 | 53.74 | 54.21 | 48.47 | 51.20 | 12,999,306 | -1.93(-3.64%) |
Nov 06, 2014 | 52.16 | 53.31 | 51.59 | 53.14 | 7,218,043 | +1.08(+2.07%) |
Nov 05, 2014 | 51.95 | 52.41 | 51.31 | 52.06 | 5,259,904 | +0.39(+0.76%) |
Nov 04, 2014 | 51.34 | 51.91 | 50.88 | 51.67 | 4,559,016 | +0.16(+0.32%) |
Nov 03, 2014 | 50.00 | 51.86 | 49.82 | 51.50 | 6,029,533 | +1.70(+3.42%) |
Oct 31, 2014 | 49.19 | 49.91 | 49.08 | 49.80 | 4,310,699 | +1.88(+3.93%) |
Oct 30, 2014 | 48.69 | 49.04 | 47.30 | 47.92 | 4,127,054 | -1.09(-2.23%) |
Oct 29, 2014 | 47.35 | 49.05 | 47.35 | 49.01 | 3,631,905 | +1.29(+2.71%) |
Oct 28, 2014 | 47.02 | 47.76 | 46.74 | 47.72 | 3,927,564 | +0.81(+1.73%) |
Oct 27, 2014 | 46.72 | 47.07 | 47.07 | 46.91 | 3,098,232 | -0.15(-0.33%) |
Oct 24, 2014 | 47.15 | 47.46 | 46.65 | 47.07 | 3,517,644 | -0.26(-0.54%) |
Oct 23, 2014 | 46.60 | 47.83 | 46.41 | 47.32 | 4,601,222 | +1.41(+3.07%) |
Oct 22, 2014 | 47.03 | 47.23 | 45.80 | 45.91 | 3,920,721 | -0.86(-1.85%) |
Oct 21, 2014 | 45.59 | 46.78 | 45.32 | 46.77 | 5,448,162 | +2.43(+5.48%) |
Oct 20, 2014 | 43.52 | 44.44 | 43.14 | 44.35 | 4,131,462 | +0.68(+1.57%) |
Oct 17, 2014 | 45.11 | 45.46 | 43.35 | 43.66 | 5,737,604 | -0.40(-0.90%) |
Oct 16, 2014 | 41.37 | 44.47 | 41.37 | 44.06 | 8,141,312 | +1.64(+3.87%) |
Oct 15, 2014 | 40.66 | 43.14 | 40.40 | 42.42 | 8,861,653 | +0.59(+1.42%) |
Oct 14, 2014 | 41.28 | 43.60 | 40.62 | 41.82 | 15,124,475 | +3.07(+7.92%) |
Oct 13, 2014 | 40.56 | 40.66 | 38.57 | 38.75 | 8,489,659 | -1.45(-3.60%) |
Oct 10, 2014 | 42.84 | 42.87 | 38.33 | 40.20 | 14,482,379 | -4.46(-9.99%) |
Oct 09, 2014 | 46.20 | 46.39 | 44.59 | 44.66 | 3,421,843 | -1.74(-3.74%) |
Oct 08, 2014 | 44.77 | 46.52 | 43.96 | 46.40 | 4,725,736 | +1.58(+3.53%) |
Oct 07, 2014 | 45.83 | 45.83 | 44.72 | 44.82 | 5,180,171 | -1.44(-3.11%) |
Oct 06, 2014 | 47.79 | 47.83 | 45.49 | 46.26 | 4,422,114 | -0.99(-2.09%) |
Oct 03, 2014 | 46.38 | 47.81 | 46.29 | 47.24 | 5,284,360 | +1.39(+3.04%) |
Oct 02, 2014 | 45.90 | 46.42 | 44.15 | 45.85 | 7,391,709 | +0.27(+0.58%) |
Oct 01, 2014 | 49.33 | 49.43 | 44.95 | 45.59 | 12,464,589 | -4.05(-8.17%) |
Sep 30, 2014 | 50.14 | 50.25 | 49.31 | 49.64 | 3,065,353 | -0.41(-0.82%) |
Sep 29, 2014 | 49.35 | 50.27 | 49.18 | 50.05 | 2,134,818 | +0.10(+0.21%) |
Sep 26, 2014 | 49.50 | 50.24 | 49.25 | 49.95 | 2,848,604 | +0.77(+1.56%) |
Sep 25, 2014 | 50.27 | 50.67 | 49.01 | 49.18 | 3,507,114 | -1.13(-2.25%) |
Sep 24, 2014 | 48.95 | 50.34 | 48.79 | 50.31 | 3,674,100 | +1.66(+3.41%) |
Sep 23, 2014 | 48.25 | 49.02 | 47.95 | 48.66 | 2,685,733 | +0.11(+0.23%) |
Sep 22, 2014 | 49.33 | 49.97 | 48.36 | 48.54 | 3,590,183 | -0.78(-1.58%) |
Sep 19, 2014 | 49.70 | 49.96 | 48.41 | 49.32 | 6,968,564 | -0.10(-0.21%) |
Sep 18, 2014 | 48.33 | 49.58 | 48.10 | 49.43 | 4,139,010 | +1.64(+3.44%) |
Sep 17, 2014 | 47.60 | 48.09 | 47.35 | 47.78 | 2,369,198 | +0.05(+0.11%) |
Sep 16, 2014 | 45.97 | 47.80 | 45.77 | 47.73 | 3,616,680 | +1.56(+3.37%) |
Sep 15, 2014 | 47.05 | 47.36 | 45.93 | 46.18 | 3,526,627 | -0.87(-1.85%) |
Sep 12, 2014 | 47.74 | 47.83 | 46.88 | 47.05 | 2,945,805 | -0.70(-1.47%) |
Sep 11, 2014 | 47.50 | 47.89 | 47.19 | 47.75 | 2,049,226 | -0.15(-0.30%) |
Sep 10, 2014 | 47.57 | 48.05 | 46.86 | 47.89 | 2,455,603 | +0.33(+0.69%) |
Sep 09, 2014 | 48.39 | 48.44 | 47.56 | 47.57 | 2,737,985 | -0.77(-1.58%) |
Sep 08, 2014 | 48.31 | 48.52 | 47.89 | 48.33 | 2,565,104 | +0.21(+0.43%) |
Sep 05, 2014 | 46.95 | 48.14 | 46.93 | 48.13 | 2,995,067 | +1.15(+2.44%) |
Sep 04, 2014 | 47.59 | 48.02 | 46.77 | 46.98 | 3,034,523 | -0.47(-0.99%) |
Sep 03, 2014 | 48.16 | 48.36 | 46.83 | 47.45 | 4,194,589 | -0.68(-1.42%) |