Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 49.41 | 49.73 | 47.92 | 48.22 | 16,138,559 | -3.47(-6.72%) |
Nov 26, 2014 | 52.37 | 51.70 | 51.70 | 51.70 | 10,126,678 | -0.66(-1.25%) |
Nov 25, 2014 | 53.94 | 53.95 | 52.24 | 52.35 | 12,201,896 | -1.17(-2.18%) |
Nov 24, 2014 | 53.69 | 53.86 | 53.03 | 53.52 | 8,381,892 | -0.23(-0.42%) |
Nov 21, 2014 | 54.35 | 54.51 | 53.41 | 53.75 | 12,246,207 | +0.31(+0.59%) |
Nov 20, 2014 | 52.65 | 53.46 | 52.65 | 53.43 | 7,842,183 | +0.79(+1.50%) |
Nov 19, 2014 | 52.81 | 52.90 | 52.05 | 52.65 | 8,731,149 | +0.34(+0.64%) |
Nov 18, 2014 | 52.21 | 52.66 | 51.87 | 52.31 | 7,269,291 | +0.18(+0.35%) |
Nov 17, 2014 | 51.84 | 52.38 | 51.54 | 52.13 | 6,987,947 | +0.01(+0.01%) |
Nov 14, 2014 | 51.51 | 52.16 | 51.45 | 52.12 | 7,224,077 | +0.77(+1.51%) |
Nov 13, 2014 | 51.66 | 51.82 | 50.76 | 51.35 | 10,304,281 | -0.62(-1.19%) |
Nov 12, 2014 | 52.08 | 52.46 | 51.88 | 51.97 | 7,879,588 | -0.40(-0.77%) |
Nov 11, 2014 | 52.20 | 52.51 | 51.87 | 52.37 | 8,113,456 | +0.11(+0.21%) |
Nov 10, 2014 | 53.15 | 53.44 | 52.16 | 52.26 | 10,004,133 | -0.41(-0.78%) |
Nov 07, 2014 | 52.14 | 52.78 | 52.11 | 52.67 | 10,093,772 | +0.61(+1.18%) |
Nov 06, 2014 | 50.89 | 52.08 | 50.72 | 52.05 | 10,633,025 | +1.05(+2.06%) |
Nov 05, 2014 | 51.05 | 51.27 | 50.35 | 51.00 | 10,800,760 | +0.81(+1.61%) |
Nov 04, 2014 | 50.51 | 50.97 | 49.78 | 50.19 | 15,018,483 | -1.31(-2.54%) |
Nov 03, 2014 | 52.74 | 52.97 | 51.43 | 51.50 | 13,076,799 | -1.16(-2.20%) |
Oct 31, 2014 | 52.25 | 52.73 | 51.14 | 52.66 | 12,925,915 | +0.58(+1.12%) |
Oct 30, 2014 | 50.63 | 52.49 | 50.54 | 52.08 | 9,827,614 | +0.44(+0.85%) |
Oct 29, 2014 | 52.49 | 52.49 | 51.24 | 51.64 | 10,620,961 | +0.39(+0.75%) |
Oct 28, 2014 | 50.42 | 51.30 | 50.14 | 51.25 | 7,889,890 | +1.01(+2.02%) |
Oct 27, 2014 | 50.38 | 51.14 | 51.14 | 50.24 | 10,264,508 | -0.91(-1.77%) |
Oct 24, 2014 | 51.08 | 51.28 | 50.44 | 51.14 | 7,428,400 | +0.05(+0.10%) |
Oct 23, 2014 | 51.67 | 51.76 | 50.93 | 51.09 | 10,496,471 | +0.41(+0.81%) |
Oct 22, 2014 | 51.82 | 52.15 | 50.64 | 50.68 | 13,489,065 | -0.84(-1.63%) |
Oct 21, 2014 | 51.14 | 51.70 | 50.84 | 51.52 | 12,335,330 | +1.28(+2.56%) |
Oct 20, 2014 | 49.76 | 50.33 | 49.14 | 50.24 | 9,245,063 | +0.55(+1.10%) |
Oct 17, 2014 | 49.58 | 51.11 | 49.27 | 49.69 | 15,090,498 | +0.84(+1.72%) |
Oct 16, 2014 | 47.41 | 49.17 | 47.36 | 48.85 | 17,536,472 | +0.50(+1.03%) |
Oct 15, 2014 | 46.56 | 48.43 | 46.39 | 48.35 | 22,028,300 | +0.04(+0.08%) |
Oct 14, 2014 | 49.83 | 50.08 | 48.11 | 48.32 | 17,837,614 | -1.36(-2.75%) |
Oct 13, 2014 | 51.18 | 51.54 | 49.63 | 49.68 | 11,794,264 | -1.67(-3.25%) |
Oct 10, 2014 | 52.11 | 52.48 | 51.10 | 51.35 | 14,144,135 | -0.79(-1.51%) |
Oct 09, 2014 | 53.61 | 53.70 | 52.11 | 52.14 | 14,182,799 | -1.72(-3.20%) |
Oct 08, 2014 | 53.25 | 53.94 | 52.51 | 53.86 | 16,599,530 | +0.45(+0.84%) |
Oct 07, 2014 | 53.93 | 54.45 | 53.40 | 53.42 | 10,093,842 | -0.76(-1.40%) |
Oct 06, 2014 | 54.39 | 54.74 | 53.71 | 54.18 | 8,836,158 | +0.14(+0.25%) |
Oct 03, 2014 | 54.17 | 54.33 | 53.56 | 54.04 | 7,702,837 | +0.06(+0.11%) |
Oct 02, 2014 | 53.89 | 54.30 | 53.03 | 53.98 | 10,258,849 | -0.22(-0.41%) |
Oct 01, 2014 | 55.12 | 55.30 | 53.90 | 54.20 | 12,064,917 | -1.10(-1.99%) |
Sep 30, 2014 | 55.88 | 56.11 | 54.87 | 55.30 | 11,625,254 | -0.95(-1.70%) |
Sep 29, 2014 | 56.01 | 56.34 | 55.49 | 56.26 | 8,145,717 | -0.20(-0.36%) |
Sep 26, 2014 | 56.08 | 56.71 | 55.74 | 56.46 | 7,277,608 | +0.40(+0.71%) |
Sep 25, 2014 | 56.88 | 56.88 | 56.06 | 56.06 | 6,795,219 | -0.83(-1.46%) |
Sep 24, 2014 | 56.99 | 57.15 | 56.08 | 56.89 | 8,691,047 | -0.14(-0.24%) |
Sep 23, 2014 | 57.49 | 57.70 | 56.99 | 57.03 | 6,011,657 | -0.56(-0.97%) |
Sep 22, 2014 | 58.06 | 58.06 | 57.39 | 57.59 | 7,244,259 | -0.64(-1.09%) |
Sep 19, 2014 | 58.15 | 58.54 | 58.04 | 58.22 | 11,144,342 | +0.43(+0.74%) |
Sep 18, 2014 | 58.43 | 58.45 | 57.57 | 57.80 | 6,121,566 | -0.48(-0.83%) |
Sep 17, 2014 | 58.54 | 58.61 | 58.09 | 58.28 | 5,870,080 | -0.08(-0.14%) |
Sep 16, 2014 | 57.46 | 58.74 | 57.33 | 58.36 | 8,540,528 | +0.98(+1.70%) |
Sep 15, 2014 | 56.55 | 57.54 | 56.34 | 57.38 | 5,423,852 | +0.69(+1.21%) |
Sep 12, 2014 | 57.25 | 57.25 | 56.45 | 56.70 | 5,466,579 | -0.67(-1.17%) |
Sep 11, 2014 | 56.54 | 57.42 | 56.39 | 57.37 | 5,963,900 | +0.28(+0.49%) |
Sep 10, 2014 | 56.92 | 57.10 | 56.16 | 57.09 | 9,090,658 | +0.02(+0.04%) |
Sep 09, 2014 | 57.44 | 57.64 | 56.69 | 57.07 | 8,949,648 | -0.05(-0.09%) |
Sep 08, 2014 | 57.77 | 57.85 | 56.85 | 57.12 | 8,472,888 | -0.95(-1.64%) |
Sep 05, 2014 | 57.66 | 58.17 | 57.44 | 58.07 | 4,976,615 | +0.36(+0.63%) |
Sep 04, 2014 | 58.64 | 58.65 | 57.42 | 57.71 | 7,987,114 | -0.76(-1.30%) |
Sep 03, 2014 | 58.53 | 58.81 | 58.40 | 58.47 | 8,167,259 | +0.49(+0.85%) |