Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.23 | 46.26 | 43.11 | 43.36 | 8,404,034 | -5.51(-11.28%) |
Nov 26, 2014 | 49.44 | 48.87 | 48.87 | 48.87 | 4,399,717 | -0.76(-1.53%) |
Nov 25, 2014 | 51.41 | 51.51 | 49.52 | 49.63 | 5,719,130 | -1.66(-3.23%) |
Nov 24, 2014 | 51.04 | 51.36 | 50.36 | 51.28 | 7,647,732 | +0.07(+0.15%) |
Nov 21, 2014 | 51.28 | 51.62 | 50.55 | 51.21 | 7,347,984 | +0.99(+1.97%) |
Nov 20, 2014 | 48.87 | 50.32 | 48.65 | 50.22 | 6,899,742 | +1.48(+3.04%) |
Nov 19, 2014 | 48.98 | 48.98 | 48.31 | 48.74 | 6,866,653 | -0.01(-0.03%) |
Nov 18, 2014 | 48.56 | 49.17 | 48.17 | 48.75 | 4,841,371 | -0.01(-0.03%) |
Nov 17, 2014 | 49.38 | 49.40 | 48.43 | 48.77 | 7,044,582 | -0.85(-1.72%) |
Nov 14, 2014 | 48.92 | 49.82 | 48.40 | 49.62 | 6,139,843 | +0.87(+1.78%) |
Nov 13, 2014 | 49.59 | 49.77 | 47.99 | 48.75 | 6,122,164 | -1.10(-2.21%) |
Nov 12, 2014 | 50.73 | 50.98 | 49.82 | 49.86 | 4,035,593 | -1.16(-2.27%) |
Nov 11, 2014 | 51.00 | 51.22 | 50.13 | 51.01 | 3,780,113 | +0.21(+0.41%) |
Nov 10, 2014 | 52.20 | 52.47 | 50.44 | 50.80 | 5,677,121 | -0.96(-1.86%) |
Nov 07, 2014 | 51.28 | 51.89 | 50.84 | 51.76 | 6,052,134 | +0.73(+1.43%) |
Nov 06, 2014 | 50.05 | 51.06 | 49.21 | 51.03 | 7,042,298 | -0.08(-0.16%) |
Nov 05, 2014 | 51.18 | 51.52 | 50.24 | 51.11 | 5,860,891 | +0.91(+1.82%) |
Nov 04, 2014 | 51.02 | 51.41 | 49.78 | 50.20 | 8,075,859 | -1.48(-2.87%) |
Nov 03, 2014 | 52.78 | 53.20 | 51.52 | 51.68 | 7,675,467 | -0.54(-1.04%) |
Oct 31, 2014 | 51.34 | 52.28 | 50.46 | 52.22 | 5,342,050 | +0.94(+1.83%) |
Oct 30, 2014 | 50.97 | 51.68 | 50.46 | 51.28 | 4,071,346 | -0.39(-0.76%) |
Oct 29, 2014 | 51.39 | 52.02 | 51.20 | 51.68 | 4,861,561 | +0.78(+1.53%) |
Oct 28, 2014 | 49.77 | 51.20 | 49.32 | 50.90 | 6,290,957 | +1.48(+3.00%) |
Oct 27, 2014 | 50.41 | 51.28 | 51.28 | 49.42 | 6,153,675 | -1.87(-3.64%) |
Oct 24, 2014 | 51.30 | 51.49 | 50.46 | 51.28 | 3,308,109 | -0.18(-0.35%) |
Oct 23, 2014 | 50.61 | 52.00 | 50.49 | 51.47 | 6,736,151 | +1.49(+2.99%) |
Oct 22, 2014 | 51.06 | 51.59 | 49.94 | 49.97 | 5,703,509 | -1.12(-2.20%) |
Oct 21, 2014 | 49.80 | 51.17 | 49.75 | 51.09 | 6,325,113 | +1.76(+3.57%) |
Oct 20, 2014 | 49.42 | 49.59 | 48.54 | 49.34 | 6,722,693 | +0.39(+0.80%) |
Oct 17, 2014 | 49.98 | 50.60 | 48.86 | 48.94 | 9,514,002 | -0.26(-0.52%) |
Oct 16, 2014 | 47.59 | 50.07 | 47.47 | 49.20 | 9,263,115 | +0.38(+0.77%) |
Oct 15, 2014 | 48.71 | 48.97 | 46.54 | 48.82 | 15,040,481 | -1.16(-2.33%) |
Oct 14, 2014 | 51.33 | 51.91 | 49.81 | 49.98 | 6,556,234 | -1.03(-2.02%) |
Oct 13, 2014 | 53.68 | 54.23 | 50.95 | 51.01 | 7,454,758 | -2.67(-4.98%) |
Oct 10, 2014 | 54.74 | 55.18 | 53.31 | 53.69 | 7,283,366 | -1.32(-2.41%) |
Oct 09, 2014 | 56.97 | 57.23 | 54.95 | 55.01 | 4,785,707 | -2.38(-4.16%) |
Oct 08, 2014 | 56.28 | 57.41 | 55.74 | 57.39 | 5,845,349 | +0.82(+1.45%) |
Oct 07, 2014 | 57.41 | 58.15 | 56.53 | 56.58 | 4,652,949 | -1.33(-2.30%) |
Oct 06, 2014 | 58.72 | 58.72 | 57.62 | 57.91 | 9,874,007 | -0.51(-0.87%) |
Oct 03, 2014 | 59.64 | 59.83 | 58.29 | 58.42 | 6,722,868 | -1.20(-2.02%) |
Oct 02, 2014 | 60.51 | 60.55 | 58.91 | 59.62 | 7,572,361 | -1.55(-2.54%) |
Oct 01, 2014 | 62.88 | 63.06 | 60.98 | 61.17 | 7,424,501 | -1.89(-3.00%) |
Sep 30, 2014 | 63.43 | 63.60 | 62.37 | 63.06 | 5,428,914 | -0.54(-0.86%) |
Sep 29, 2014 | 62.70 | 63.77 | 62.47 | 63.61 | 2,715,926 | +0.04(+0.06%) |
Sep 26, 2014 | 62.72 | 63.94 | 62.45 | 63.57 | 2,244,121 | +0.88(+1.40%) |
Sep 25, 2014 | 63.84 | 63.92 | 62.69 | 62.69 | 2,817,064 | -1.03(-1.62%) |
Sep 24, 2014 | 63.41 | 64.18 | 62.41 | 63.72 | 4,193,884 | -0.14(-0.22%) |
Sep 23, 2014 | 63.47 | 64.48 | 63.35 | 63.86 | 2,452,535 | +0.36(+0.57%) |
Sep 22, 2014 | 64.56 | 64.78 | 63.32 | 63.50 | 3,872,683 | -1.34(-2.06%) |
Sep 19, 2014 | 65.54 | 65.82 | 64.84 | 64.84 | 3,819,377 | -0.34(-0.52%) |
Sep 18, 2014 | 65.76 | 66.02 | 64.86 | 65.17 | 2,841,036 | -0.33(-0.50%) |
Sep 17, 2014 | 66.02 | 66.22 | 65.39 | 65.50 | 5,350,895 | -0.22(-0.33%) |
Sep 16, 2014 | 65.35 | 66.34 | 65.26 | 65.72 | 3,417,897 | +0.47(+0.72%) |
Sep 15, 2014 | 64.44 | 65.38 | 63.97 | 65.25 | 2,766,911 | +0.59(+0.91%) |
Sep 12, 2014 | 65.34 | 65.50 | 64.55 | 64.66 | 2,416,439 | -0.93(-1.42%) |
Sep 11, 2014 | 64.56 | 65.62 | 64.37 | 65.59 | 3,110,073 | +0.24(+0.36%) |
Sep 10, 2014 | 64.99 | 65.41 | 64.44 | 65.36 | 3,883,394 | +0.11(+0.18%) |
Sep 09, 2014 | 65.77 | 66.24 | 64.93 | 65.24 | 4,092,211 | -0.55(-0.84%) |
Sep 08, 2014 | 66.38 | 66.42 | 65.40 | 65.79 | 3,272,733 | -1.07(-1.61%) |
Sep 05, 2014 | 66.01 | 66.98 | 66.01 | 66.87 | 3,775,872 | +0.52(+0.78%) |
Sep 04, 2014 | 67.32 | 67.77 | 65.91 | 66.35 | 3,301,914 | -1.07(-1.59%) |
Sep 03, 2014 | 68.08 | 68.53 | 67.36 | 67.43 | 3,181,561 | +0.13(+0.20%) |