Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 53.21 | 53.84 | 53.19 | 53.65 | 1,465,010 | +0.80(+1.51%) |
Nov 26, 2014 | 52.86 | 52.85 | 52.85 | 52.85 | 1,573,059 | -0.01(-0.01%) |
Nov 25, 2014 | 52.83 | 53.09 | 52.57 | 52.86 | 3,493,850 | +0.11(+0.20%) |
Nov 24, 2014 | 52.76 | 53.00 | 52.35 | 52.75 | 2,395,412 | +0.20(+0.38%) |
Nov 21, 2014 | 53.05 | 53.07 | 52.47 | 52.55 | 2,612,617 | +0.18(+0.34%) |
Nov 20, 2014 | 51.54 | 52.46 | 51.54 | 52.38 | 2,782,950 | +0.51(+0.99%) |
Nov 19, 2014 | 51.67 | 52.01 | 51.44 | 51.86 | 1,629,667 | +0.16(+0.32%) |
Nov 18, 2014 | 51.03 | 51.96 | 50.92 | 51.70 | 2,210,221 | +0.79(+1.56%) |
Nov 17, 2014 | 50.65 | 51.10 | 50.46 | 50.91 | 1,480,106 | +0.23(+0.45%) |
Nov 14, 2014 | 50.79 | 51.00 | 50.61 | 50.68 | 1,824,825 | -0.24(-0.48%) |
Nov 13, 2014 | 51.08 | 51.15 | 50.58 | 50.92 | 1,320,035 | -0.11(-0.21%) |
Nov 12, 2014 | 50.49 | 51.06 | 50.28 | 51.03 | 2,329,609 | +0.69(+1.38%) |
Nov 11, 2014 | 50.51 | 50.58 | 50.09 | 50.33 | 2,433,890 | -0.07(-0.14%) |
Nov 10, 2014 | 49.85 | 50.49 | 49.79 | 50.41 | 2,946,940 | +0.59(+1.19%) |
Nov 07, 2014 | 49.03 | 49.86 | 48.91 | 49.81 | 2,365,904 | +0.63(+1.28%) |
Nov 06, 2014 | 48.89 | 49.24 | 48.78 | 49.19 | 2,231,785 | +0.29(+0.60%) |
Nov 05, 2014 | 48.94 | 49.07 | 48.70 | 48.89 | 1,814,201 | +0.42(+0.87%) |
Nov 04, 2014 | 48.43 | 48.56 | 47.98 | 48.47 | 1,539,108 | +0.01(+0.01%) |
Nov 03, 2014 | 48.45 | 48.54 | 48.20 | 48.46 | 1,922,228 | +0.16(+0.33%) |
Oct 31, 2014 | 48.61 | 48.74 | 48.13 | 48.31 | 2,307,723 | +0.29(+0.61%) |
Oct 30, 2014 | 47.66 | 48.34 | 47.53 | 48.02 | 1,895,422 | +0.25(+0.52%) |
Oct 29, 2014 | 48.05 | 48.37 | 47.49 | 47.77 | 2,172,355 | -0.36(-0.76%) |
Oct 28, 2014 | 47.96 | 48.17 | 47.72 | 48.13 | 2,088,196 | +0.34(+0.70%) |
Oct 27, 2014 | 47.47 | 47.92 | 47.47 | 47.79 | 1,876,815 | +0.33(+0.69%) |
Oct 24, 2014 | 47.17 | 47.69 | 47.11 | 47.47 | 2,217,745 | +0.19(+0.39%) |
Oct 23, 2014 | 47.85 | 48.29 | 47.20 | 47.28 | 3,028,983 | -0.31(-0.64%) |
Oct 22, 2014 | 47.72 | 48.24 | 47.57 | 47.59 | 3,127,137 | +0.00(+0.00%) |
Oct 21, 2014 | 46.01 | 47.62 | 46.00 | 47.59 | 3,023,026 | +1.93(+4.24%) |
Oct 20, 2014 | 45.42 | 45.98 | 44.61 | 45.65 | 4,050,244 | +0.14(+0.31%) |
Oct 17, 2014 | 45.94 | 46.10 | 45.50 | 45.51 | 4,240,204 | -0.16(-0.34%) |
Oct 16, 2014 | 44.18 | 45.80 | 44.15 | 45.67 | 3,478,960 | +0.84(+1.88%) |
Oct 15, 2014 | 45.05 | 45.11 | 44.08 | 44.82 | 4,445,144 | -0.82(-1.80%) |
Oct 14, 2014 | 45.58 | 45.87 | 45.35 | 45.65 | 2,411,776 | +0.14(+0.30%) |
Oct 13, 2014 | 46.11 | 46.29 | 45.43 | 45.51 | 2,797,460 | -0.56(-1.21%) |
Oct 10, 2014 | 46.49 | 46.85 | 46.07 | 46.07 | 2,471,085 | -0.36(-0.77%) |
Oct 09, 2014 | 47.60 | 47.64 | 46.29 | 46.42 | 2,627,382 | -1.17(-2.46%) |
Oct 08, 2014 | 47.02 | 47.65 | 46.95 | 47.59 | 2,835,773 | +0.71(+1.52%) |
Oct 07, 2014 | 47.13 | 47.37 | 46.87 | 46.88 | 1,498,404 | -0.55(-1.16%) |
Oct 06, 2014 | 48.13 | 48.17 | 47.39 | 47.43 | 1,606,351 | -0.61(-1.26%) |
Oct 03, 2014 | 47.82 | 48.15 | 47.70 | 48.04 | 2,117,235 | +0.49(+1.02%) |
Oct 02, 2014 | 47.10 | 47.62 | 46.67 | 47.55 | 1,884,408 | +0.52(+1.11%) |
Oct 01, 2014 | 47.17 | 47.27 | 46.79 | 47.03 | 2,930,458 | -0.10(-0.21%) |
Sep 30, 2014 | 47.17 | 47.39 | 46.97 | 47.13 | 2,336,375 | -0.07(-0.15%) |
Sep 29, 2014 | 46.87 | 47.31 | 46.78 | 47.20 | 1,720,101 | -0.10(-0.21%) |
Sep 26, 2014 | 47.03 | 47.39 | 46.94 | 47.30 | 1,366,042 | +0.47(+1.01%) |
Sep 25, 2014 | 47.55 | 47.58 | 46.75 | 46.83 | 2,717,161 | -0.89(-1.85%) |
Sep 24, 2014 | 47.27 | 47.73 | 47.00 | 47.72 | 1,991,994 | +0.44(+0.94%) |
Sep 23, 2014 | 47.62 | 47.79 | 47.26 | 47.27 | 1,593,770 | -0.45(-0.94%) |
Sep 22, 2014 | 47.89 | 48.12 | 47.49 | 47.72 | 2,593,291 | -0.22(-0.46%) |
Sep 19, 2014 | 48.31 | 48.41 | 47.87 | 47.94 | 3,207,075 | +0.09(+0.19%) |
Sep 18, 2014 | 47.81 | 47.97 | 47.40 | 47.85 | 1,783,436 | +0.59(+1.25%) |
Sep 17, 2014 | 47.54 | 47.62 | 46.89 | 47.26 | 1,893,489 | -0.09(-0.20%) |
Sep 16, 2014 | 47.04 | 47.56 | 46.97 | 47.35 | 2,866,089 | +0.23(+0.48%) |
Sep 15, 2014 | 47.00 | 47.28 | 46.79 | 47.12 | 2,404,127 | +0.11(+0.24%) |
Sep 12, 2014 | 46.32 | 47.17 | 46.25 | 47.01 | 3,587,877 | +0.86(+1.86%) |
Sep 11, 2014 | 46.23 | 46.52 | 46.04 | 46.15 | 1,918,573 | -0.12(-0.26%) |
Sep 10, 2014 | 46.25 | 46.34 | 45.82 | 46.27 | 1,664,109 | +0.07(+0.15%) |
Sep 09, 2014 | 46.64 | 46.72 | 46.16 | 46.20 | 1,156,858 | -0.43(-0.92%) |
Sep 08, 2014 | 46.62 | 46.97 | 46.31 | 46.63 | 1,433,576 | +0.01(+0.02%) |
Sep 05, 2014 | 46.37 | 46.65 | 45.95 | 46.62 | 2,240,550 | +0.16(+0.34%) |
Sep 04, 2014 | 46.13 | 46.45 | 46.11 | 46.46 | 1,708,816 | +0.60(+1.32%) |
Sep 03, 2014 | 46.01 | 46.11 | 45.71 | 45.86 | 1,620,140 | -0.07(-0.15%) |