Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 53.11 | 53.74 | 53.09 | 53.56 | 1,467,674 | +0.80(+1.51%) |
Nov 26, 2014 | 52.77 | 52.76 | 52.76 | 52.76 | 1,575,920 | -0.01(-0.01%) |
Nov 25, 2014 | 52.73 | 52.99 | 52.47 | 52.77 | 3,500,204 | +0.11(+0.20%) |
Nov 24, 2014 | 52.67 | 52.90 | 52.25 | 52.66 | 2,399,769 | +0.20(+0.38%) |
Nov 21, 2014 | 52.95 | 52.97 | 52.37 | 52.46 | 2,617,369 | +0.18(+0.34%) |
Nov 20, 2014 | 51.45 | 52.37 | 51.45 | 52.28 | 2,788,011 | +0.51(+0.99%) |
Nov 19, 2014 | 51.58 | 51.92 | 51.34 | 51.77 | 1,632,631 | +0.16(+0.32%) |
Nov 18, 2014 | 50.94 | 51.87 | 50.83 | 51.60 | 2,214,240 | +0.79(+1.56%) |
Nov 17, 2014 | 50.56 | 51.01 | 50.37 | 50.81 | 1,482,797 | +0.23(+0.45%) |
Nov 14, 2014 | 50.70 | 50.91 | 50.52 | 50.59 | 1,828,144 | -0.24(-0.48%) |
Nov 13, 2014 | 50.98 | 51.06 | 50.49 | 50.83 | 1,322,436 | -0.11(-0.21%) |
Nov 12, 2014 | 50.40 | 50.96 | 50.19 | 50.93 | 2,333,846 | +0.69(+1.38%) |
Nov 11, 2014 | 50.41 | 50.49 | 50.00 | 50.24 | 2,438,316 | -0.07(-0.14%) |
Nov 10, 2014 | 49.76 | 50.40 | 49.70 | 50.31 | 2,952,300 | +0.59(+1.19%) |
Nov 07, 2014 | 48.94 | 49.77 | 48.82 | 49.72 | 2,370,207 | +0.63(+1.28%) |
Nov 06, 2014 | 48.80 | 49.15 | 48.69 | 49.10 | 2,235,844 | +0.29(+0.60%) |
Nov 05, 2014 | 48.85 | 48.98 | 48.61 | 48.80 | 1,817,501 | +0.42(+0.87%) |
Nov 04, 2014 | 48.34 | 48.48 | 47.89 | 48.38 | 1,541,907 | +0.01(+0.01%) |
Nov 03, 2014 | 48.36 | 48.45 | 48.11 | 48.38 | 1,925,724 | +0.16(+0.33%) |
Oct 31, 2014 | 48.52 | 48.65 | 48.04 | 48.22 | 2,311,920 | +0.29(+0.61%) |
Oct 30, 2014 | 47.57 | 48.25 | 47.44 | 47.93 | 1,898,870 | +0.25(+0.52%) |
Oct 29, 2014 | 47.96 | 48.28 | 47.41 | 47.68 | 2,176,306 | -0.36(-0.76%) |
Oct 28, 2014 | 47.87 | 48.08 | 47.63 | 48.04 | 2,091,994 | +0.33(+0.70%) |
Oct 27, 2014 | 47.38 | 47.83 | 47.38 | 47.71 | 1,880,229 | +0.33(+0.69%) |
Oct 24, 2014 | 47.09 | 47.61 | 47.02 | 47.38 | 2,221,779 | +0.19(+0.39%) |
Oct 23, 2014 | 47.76 | 48.20 | 47.12 | 47.19 | 3,034,492 | -0.31(-0.65%) |
Oct 22, 2014 | 47.63 | 48.16 | 47.48 | 47.50 | 3,132,824 | +0.00(+0.00%) |
Oct 21, 2014 | 45.93 | 47.54 | 45.91 | 47.50 | 3,028,524 | +1.93(+4.24%) |
Oct 20, 2014 | 45.34 | 45.90 | 44.53 | 45.57 | 4,057,611 | +0.14(+0.31%) |
Oct 17, 2014 | 45.85 | 46.01 | 45.42 | 45.43 | 4,247,916 | -0.16(-0.34%) |
Oct 16, 2014 | 44.10 | 45.72 | 44.07 | 45.58 | 3,485,287 | +0.84(+1.88%) |
Oct 15, 2014 | 44.96 | 45.03 | 44.00 | 44.74 | 4,453,229 | -0.82(-1.80%) |
Oct 14, 2014 | 45.50 | 45.79 | 45.27 | 45.56 | 2,416,162 | +0.14(+0.30%) |
Oct 13, 2014 | 46.03 | 46.20 | 45.35 | 45.43 | 2,802,548 | -0.56(-1.21%) |
Oct 10, 2014 | 46.41 | 46.77 | 45.98 | 45.98 | 2,475,579 | -0.36(-0.77%) |
Oct 09, 2014 | 47.51 | 47.56 | 46.20 | 46.34 | 2,632,161 | -1.17(-2.46%) |
Oct 08, 2014 | 46.93 | 47.56 | 46.87 | 47.51 | 2,840,931 | +0.71(+1.52%) |
Oct 07, 2014 | 47.04 | 47.28 | 46.78 | 46.80 | 1,501,129 | -0.55(-1.16%) |
Oct 06, 2014 | 48.04 | 48.08 | 47.30 | 47.34 | 1,609,273 | -0.61(-1.26%) |
Oct 03, 2014 | 47.74 | 48.06 | 47.61 | 47.95 | 2,121,086 | +0.48(+1.02%) |
Oct 02, 2014 | 47.02 | 47.54 | 46.58 | 47.46 | 1,887,835 | +0.52(+1.11%) |
Oct 01, 2014 | 47.08 | 47.19 | 46.70 | 46.94 | 2,935,788 | -0.10(-0.21%) |
Sep 30, 2014 | 47.09 | 47.30 | 46.89 | 47.04 | 2,340,624 | -0.07(-0.15%) |
Sep 29, 2014 | 46.79 | 47.22 | 46.70 | 47.12 | 1,723,229 | -0.10(-0.21%) |
Sep 26, 2014 | 46.94 | 47.31 | 46.86 | 47.22 | 1,368,526 | +0.47(+1.01%) |
Sep 25, 2014 | 47.46 | 47.49 | 46.67 | 46.75 | 2,722,103 | -0.88(-1.85%) |
Sep 24, 2014 | 47.19 | 47.64 | 46.92 | 47.63 | 1,995,617 | +0.44(+0.94%) |
Sep 23, 2014 | 47.54 | 47.70 | 47.17 | 47.19 | 1,596,669 | -0.45(-0.94%) |
Sep 22, 2014 | 47.80 | 48.03 | 47.40 | 47.64 | 2,598,008 | -0.22(-0.46%) |
Sep 19, 2014 | 48.23 | 48.32 | 47.79 | 47.86 | 3,212,907 | +0.09(+0.19%) |
Sep 18, 2014 | 47.72 | 47.89 | 47.32 | 47.76 | 1,786,680 | +0.59(+1.25%) |
Sep 17, 2014 | 47.46 | 47.54 | 46.80 | 47.17 | 1,896,933 | -0.09(-0.20%) |
Sep 16, 2014 | 46.96 | 47.47 | 46.88 | 47.27 | 2,871,301 | +0.23(+0.48%) |
Sep 15, 2014 | 46.92 | 47.19 | 46.71 | 47.04 | 2,408,499 | +0.11(+0.24%) |
Sep 12, 2014 | 46.24 | 47.09 | 46.16 | 46.92 | 3,594,403 | +0.85(+1.86%) |
Sep 11, 2014 | 46.15 | 46.44 | 45.95 | 46.07 | 1,922,062 | -0.12(-0.26%) |
Sep 10, 2014 | 46.16 | 46.25 | 45.73 | 46.19 | 1,667,136 | +0.07(+0.15%) |
Sep 09, 2014 | 46.56 | 46.63 | 46.08 | 46.12 | 1,158,962 | -0.43(-0.92%) |
Sep 08, 2014 | 46.54 | 46.89 | 46.23 | 46.55 | 1,436,184 | +0.01(+0.02%) |
Sep 05, 2014 | 46.29 | 46.57 | 45.87 | 46.54 | 2,244,625 | +0.16(+0.34%) |
Sep 04, 2014 | 46.05 | 46.37 | 46.03 | 46.38 | 1,711,924 | +0.60(+1.32%) |
Sep 03, 2014 | 45.93 | 46.03 | 45.62 | 45.78 | 1,623,087 | -0.07(-0.15%) |