Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 54.74 | 56.40 | 54.74 | 55.83 | 5,920,088 | +1.39(+2.55%) |
Nov 26, 2014 | 54.29 | 54.44 | 54.44 | 54.44 | 5,465,235 | +0.05(+0.08%) |
Nov 25, 2014 | 54.08 | 54.47 | 53.84 | 54.40 | 8,793,848 | +0.40(+0.74%) |
Nov 24, 2014 | 53.84 | 54.44 | 53.57 | 54.00 | 5,427,839 | +0.05(+0.08%) |
Nov 21, 2014 | 54.17 | 54.52 | 53.60 | 53.95 | 9,059,788 | +0.24(+0.45%) |
Nov 20, 2014 | 53.82 | 54.19 | 53.04 | 53.71 | 14,665,649 | -0.99(-1.81%) |
Nov 19, 2014 | 52.77 | 55.14 | 52.71 | 54.70 | 33,950,812 | +3.76(+7.39%) |
Nov 18, 2014 | 50.52 | 51.12 | 50.17 | 50.93 | 7,389,915 | +0.29(+0.57%) |
Nov 17, 2014 | 50.99 | 51.08 | 50.47 | 50.65 | 9,623,043 | -0.36(-0.71%) |
Nov 14, 2014 | 50.41 | 51.12 | 50.28 | 51.01 | 7,329,878 | +0.47(+0.93%) |
Nov 13, 2014 | 50.13 | 50.75 | 50.12 | 50.54 | 10,525,117 | +0.58(+1.17%) |
Nov 12, 2014 | 49.03 | 50.08 | 48.94 | 49.95 | 8,255,591 | +0.75(+1.52%) |
Nov 11, 2014 | 48.99 | 49.31 | 48.86 | 49.20 | 4,565,622 | +0.15(+0.31%) |
Nov 10, 2014 | 48.55 | 49.35 | 48.02 | 49.05 | 10,507,785 | +1.01(+2.10%) |
Nov 07, 2014 | 46.63 | 48.41 | 46.55 | 48.04 | 10,059,184 | +1.71(+3.68%) |
Nov 06, 2014 | 45.92 | 46.42 | 45.77 | 46.34 | 5,283,910 | +0.58(+1.26%) |
Nov 05, 2014 | 46.31 | 46.42 | 45.66 | 45.76 | 3,589,220 | -0.19(-0.41%) |
Nov 04, 2014 | 46.09 | 46.14 | 45.66 | 45.95 | 4,058,111 | -0.16(-0.36%) |
Nov 03, 2014 | 46.28 | 46.40 | 45.78 | 46.11 | 3,643,598 | -0.17(-0.37%) |
Oct 31, 2014 | 46.61 | 46.70 | 46.00 | 46.28 | 5,651,647 | +0.03(+0.06%) |
Oct 30, 2014 | 45.53 | 46.39 | 45.33 | 46.25 | 3,076,687 | +0.67(+1.46%) |
Oct 29, 2014 | 45.46 | 45.64 | 45.20 | 45.59 | 4,005,733 | +0.18(+0.40%) |
Oct 28, 2014 | 45.86 | 45.91 | 45.14 | 45.41 | 6,658,779 | -0.68(-1.48%) |
Oct 27, 2014 | 46.08 | 46.10 | 45.69 | 46.09 | 4,856,418 | -0.01(-0.02%) |
Oct 24, 2014 | 46.38 | 46.43 | 45.82 | 46.10 | 5,321,865 | -0.34(-0.74%) |
Oct 23, 2014 | 46.26 | 46.79 | 46.19 | 46.44 | 4,565,816 | +0.52(+1.14%) |
Oct 22, 2014 | 46.25 | 46.74 | 45.87 | 45.92 | 5,070,165 | -0.23(-0.50%) |
Oct 21, 2014 | 45.44 | 46.37 | 45.23 | 46.15 | 6,408,249 | +1.01(+2.24%) |
Oct 20, 2014 | 44.14 | 45.15 | 44.14 | 45.14 | 5,746,196 | +0.91(+2.07%) |
Oct 17, 2014 | 44.87 | 44.97 | 44.10 | 44.23 | 8,693,597 | -0.28(-0.62%) |
Oct 16, 2014 | 44.05 | 44.84 | 43.96 | 44.50 | 5,786,815 | -0.40(-0.90%) |
Oct 15, 2014 | 45.57 | 45.85 | 44.39 | 44.91 | 10,383,367 | -1.28(-2.77%) |
Oct 14, 2014 | 45.64 | 46.28 | 45.48 | 46.19 | 6,067,379 | +0.94(+2.07%) |
Oct 13, 2014 | 45.33 | 46.10 | 45.09 | 45.25 | 7,119,738 | -0.11(-0.25%) |
Oct 10, 2014 | 46.18 | 46.75 | 45.33 | 45.36 | 8,283,615 | -0.76(-1.64%) |
Oct 09, 2014 | 46.98 | 47.24 | 45.98 | 46.12 | 5,808,665 | -0.91(-1.93%) |
Oct 08, 2014 | 46.18 | 47.14 | 46.06 | 47.03 | 5,289,485 | +0.95(+2.06%) |
Oct 07, 2014 | 46.43 | 46.48 | 45.92 | 46.08 | 4,890,992 | -0.55(-1.19%) |
Oct 06, 2014 | 47.19 | 47.42 | 46.56 | 46.63 | 3,314,165 | -0.59(-1.25%) |
Oct 03, 2014 | 47.24 | 47.51 | 47.00 | 47.22 | 3,492,977 | +0.37(+0.80%) |
Oct 02, 2014 | 46.52 | 46.94 | 46.13 | 46.85 | 4,273,760 | +0.37(+0.81%) |
Oct 01, 2014 | 46.93 | 47.09 | 46.44 | 46.47 | 5,187,329 | -0.46(-0.97%) |
Sep 30, 2014 | 47.06 | 47.24 | 46.81 | 46.93 | 3,417,407 | -0.27(-0.57%) |
Sep 29, 2014 | 46.85 | 47.29 | 46.82 | 47.20 | 2,898,842 | -0.08(-0.17%) |
Sep 26, 2014 | 47.32 | 47.38 | 46.90 | 47.28 | 3,120,358 | +0.20(+0.43%) |
Sep 25, 2014 | 47.64 | 47.74 | 46.98 | 47.08 | 3,794,341 | -0.75(-1.57%) |
Sep 24, 2014 | 47.17 | 47.86 | 47.16 | 47.83 | 4,348,536 | +0.60(+1.27%) |
Sep 23, 2014 | 47.41 | 47.62 | 47.22 | 47.23 | 5,336,245 | -0.21(-0.44%) |
Sep 22, 2014 | 47.57 | 47.74 | 47.27 | 47.44 | 4,121,879 | -0.34(-0.71%) |
Sep 19, 2014 | 48.09 | 48.19 | 47.62 | 47.77 | 6,569,879 | -0.09(-0.19%) |
Sep 18, 2014 | 47.34 | 48.40 | 47.32 | 47.86 | 9,808,295 | +0.79(+1.69%) |
Sep 17, 2014 | 47.07 | 47.24 | 46.78 | 47.07 | 4,375,704 | +0.01(+0.02%) |
Sep 16, 2014 | 46.47 | 47.36 | 46.46 | 47.06 | 6,089,488 | +0.49(+1.04%) |
Sep 15, 2014 | 46.74 | 46.86 | 46.47 | 46.58 | 4,934,026 | -0.24(-0.51%) |
Sep 12, 2014 | 46.82 | 46.91 | 46.40 | 46.82 | 5,914,099 | -0.04(-0.10%) |
Sep 11, 2014 | 46.29 | 46.93 | 46.13 | 46.86 | 7,479,381 | +0.48(+1.03%) |
Sep 10, 2014 | 45.68 | 46.67 | 45.57 | 46.38 | 11,594,683 | +0.80(+1.76%) |
Sep 09, 2014 | 45.27 | 45.60 | 45.06 | 45.58 | 5,659,577 | +0.24(+0.53%) |
Sep 08, 2014 | 45.60 | 45.82 | 45.12 | 45.34 | 4,271,561 | -0.39(-0.85%) |
Sep 05, 2014 | 45.67 | 45.78 | 45.30 | 45.73 | 4,543,786 | +0.04(+0.08%) |
Sep 04, 2014 | 45.21 | 45.82 | 45.07 | 45.69 | 5,828,246 | +0.48(+1.06%) |
Sep 03, 2014 | 45.32 | 45.35 | 44.91 | 45.21 | 4,746,293 | +0.15(+0.33%) |