Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 49.02 | 49.34 | 47.54 | 47.84 | 16,267,762 | -3.45(-6.72%) |
Nov 26, 2014 | 51.95 | 51.29 | 51.29 | 51.29 | 10,207,750 | -0.65(-1.25%) |
Nov 25, 2014 | 53.51 | 53.52 | 51.82 | 51.94 | 12,299,582 | -1.16(-2.18%) |
Nov 24, 2014 | 53.26 | 53.43 | 52.61 | 53.10 | 8,448,996 | -0.22(-0.42%) |
Nov 21, 2014 | 53.92 | 54.07 | 52.98 | 53.32 | 12,344,249 | +0.31(+0.59%) |
Nov 20, 2014 | 52.23 | 53.04 | 52.23 | 53.01 | 7,904,967 | +0.78(+1.50%) |
Nov 19, 2014 | 52.39 | 52.48 | 51.64 | 52.23 | 8,801,049 | +0.33(+0.64%) |
Nov 18, 2014 | 51.79 | 52.24 | 51.46 | 51.89 | 7,327,488 | +0.18(+0.35%) |
Nov 17, 2014 | 51.43 | 51.97 | 51.13 | 51.71 | 7,043,891 | +0.01(+0.01%) |
Nov 14, 2014 | 51.10 | 51.74 | 51.04 | 51.71 | 7,281,912 | +0.77(+1.51%) |
Nov 13, 2014 | 51.25 | 51.41 | 50.35 | 50.94 | 10,386,775 | -0.62(-1.19%) |
Nov 12, 2014 | 51.67 | 52.05 | 51.47 | 51.55 | 7,942,671 | -0.40(-0.77%) |
Nov 11, 2014 | 51.79 | 52.10 | 51.46 | 51.95 | 8,178,411 | +0.11(+0.21%) |
Nov 10, 2014 | 52.73 | 53.02 | 51.74 | 51.84 | 10,084,225 | -0.41(-0.78%) |
Nov 07, 2014 | 51.73 | 52.36 | 51.70 | 52.25 | 10,174,581 | +0.61(+1.18%) |
Nov 06, 2014 | 50.48 | 51.66 | 50.32 | 51.64 | 10,718,151 | +1.04(+2.06%) |
Nov 05, 2014 | 50.65 | 50.87 | 49.95 | 50.60 | 10,887,229 | +0.80(+1.61%) |
Nov 04, 2014 | 50.11 | 50.57 | 49.39 | 49.79 | 15,138,718 | -1.30(-2.54%) |
Nov 03, 2014 | 52.32 | 52.55 | 51.03 | 51.09 | 13,181,489 | -1.15(-2.20%) |
Oct 31, 2014 | 51.84 | 52.31 | 50.74 | 52.24 | 13,029,398 | +0.58(+1.12%) |
Oct 30, 2014 | 50.23 | 52.07 | 50.14 | 51.66 | 9,906,292 | +0.43(+0.85%) |
Oct 29, 2014 | 52.07 | 52.07 | 50.84 | 51.23 | 10,705,991 | +0.38(+0.75%) |
Oct 28, 2014 | 50.02 | 50.89 | 49.74 | 50.84 | 7,953,055 | +1.01(+2.02%) |
Oct 27, 2014 | 49.98 | 50.74 | 50.74 | 49.84 | 10,346,684 | -0.90(-1.77%) |
Oct 24, 2014 | 50.68 | 50.87 | 50.04 | 50.74 | 7,487,870 | +0.05(+0.10%) |
Oct 23, 2014 | 51.26 | 51.35 | 50.53 | 50.69 | 10,580,505 | +0.41(+0.81%) |
Oct 22, 2014 | 51.41 | 51.74 | 50.24 | 50.28 | 13,597,057 | -0.83(-1.63%) |
Oct 21, 2014 | 50.74 | 51.29 | 50.43 | 51.11 | 12,434,084 | +1.27(+2.56%) |
Oct 20, 2014 | 49.37 | 49.93 | 48.75 | 49.84 | 9,319,077 | +0.54(+1.10%) |
Oct 17, 2014 | 49.19 | 50.70 | 48.88 | 49.30 | 15,211,310 | +0.83(+1.72%) |
Oct 16, 2014 | 47.04 | 48.78 | 46.99 | 48.46 | 17,676,868 | +0.49(+1.03%) |
Oct 15, 2014 | 46.19 | 48.04 | 46.02 | 47.97 | 22,204,656 | +0.04(+0.08%) |
Oct 14, 2014 | 49.43 | 49.69 | 47.72 | 47.93 | 17,980,420 | -1.35(-2.75%) |
Oct 13, 2014 | 50.77 | 51.13 | 49.24 | 49.29 | 11,888,687 | -1.66(-3.25%) |
Oct 10, 2014 | 51.70 | 52.06 | 50.69 | 50.95 | 14,257,370 | -0.78(-1.51%) |
Oct 09, 2014 | 53.18 | 53.27 | 51.70 | 51.73 | 14,296,344 | -1.71(-3.20%) |
Oct 08, 2014 | 52.83 | 53.51 | 52.10 | 53.44 | 16,732,424 | +0.44(+0.84%) |
Oct 07, 2014 | 53.50 | 54.02 | 52.98 | 52.99 | 10,174,652 | -0.75(-1.40%) |
Oct 06, 2014 | 53.96 | 54.30 | 53.29 | 53.75 | 8,906,899 | +0.14(+0.25%) |
Oct 03, 2014 | 53.74 | 53.90 | 53.14 | 53.61 | 7,764,506 | +0.06(+0.11%) |
Oct 02, 2014 | 53.47 | 53.87 | 52.61 | 53.55 | 10,340,980 | -0.22(-0.41%) |
Oct 01, 2014 | 54.68 | 54.86 | 53.47 | 53.77 | 12,161,508 | -1.09(-1.99%) |
Sep 30, 2014 | 55.44 | 55.67 | 54.43 | 54.86 | 11,718,324 | -0.95(-1.70%) |
Sep 29, 2014 | 55.57 | 55.89 | 55.05 | 55.81 | 8,210,930 | -0.20(-0.36%) |
Sep 26, 2014 | 55.64 | 56.26 | 55.29 | 56.01 | 7,335,872 | +0.39(+0.71%) |
Sep 25, 2014 | 56.43 | 56.43 | 55.62 | 55.62 | 6,849,620 | -0.82(-1.46%) |
Sep 24, 2014 | 56.53 | 56.70 | 55.63 | 56.44 | 8,760,627 | -0.14(-0.24%) |
Sep 23, 2014 | 57.03 | 57.24 | 56.54 | 56.58 | 6,059,785 | -0.55(-0.97%) |
Sep 22, 2014 | 57.60 | 57.60 | 56.94 | 57.13 | 7,302,256 | -0.63(-1.09%) |
Sep 19, 2014 | 57.69 | 58.08 | 57.58 | 57.76 | 11,233,562 | +0.42(+0.74%) |
Sep 18, 2014 | 57.96 | 57.98 | 57.11 | 57.34 | 6,170,574 | -0.48(-0.83%) |
Sep 17, 2014 | 58.08 | 58.14 | 57.62 | 57.82 | 5,917,075 | -0.08(-0.14%) |
Sep 16, 2014 | 57.00 | 58.28 | 56.87 | 57.90 | 8,608,903 | +0.97(+1.70%) |
Sep 15, 2014 | 56.10 | 57.09 | 55.90 | 56.93 | 5,467,275 | +0.68(+1.21%) |
Sep 12, 2014 | 56.79 | 56.80 | 56.00 | 56.25 | 5,510,344 | -0.67(-1.17%) |
Sep 11, 2014 | 56.09 | 56.96 | 55.94 | 56.91 | 6,011,646 | +0.28(+0.49%) |
Sep 10, 2014 | 56.47 | 56.65 | 55.72 | 56.63 | 9,163,437 | +0.02(+0.04%) |
Sep 09, 2014 | 56.98 | 57.18 | 56.24 | 56.61 | 9,021,298 | -0.05(-0.09%) |
Sep 08, 2014 | 57.32 | 57.39 | 56.40 | 56.66 | 8,540,721 | -0.95(-1.64%) |
Sep 05, 2014 | 57.20 | 57.71 | 56.98 | 57.61 | 5,016,457 | +0.36(+0.63%) |
Sep 04, 2014 | 58.18 | 58.18 | 56.96 | 57.25 | 8,051,058 | -0.75(-1.30%) |
Sep 03, 2014 | 58.06 | 58.34 | 57.93 | 58.00 | 8,232,645 | +0.49(+0.85%) |