Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 49.22 | 49.26 | 48.02 | 48.37 | 4,594,724 | -1.24(-2.49%) |
Nov 26, 2014 | 49.80 | 49.61 | 49.61 | 49.61 | 2,440,978 | -0.24(-0.49%) |
Nov 25, 2014 | 49.97 | 50.03 | 49.48 | 49.85 | 3,823,719 | -0.05(-0.11%) |
Nov 24, 2014 | 49.77 | 50.00 | 49.62 | 49.91 | 3,298,962 | +0.14(+0.27%) |
Nov 21, 2014 | 49.32 | 49.92 | 49.26 | 49.77 | 5,263,259 | +1.05(+2.15%) |
Nov 20, 2014 | 48.37 | 49.02 | 48.30 | 48.72 | 2,929,345 | +0.05(+0.09%) |
Nov 19, 2014 | 48.48 | 48.81 | 48.29 | 48.68 | 2,771,820 | +0.08(+0.17%) |
Nov 18, 2014 | 48.28 | 48.84 | 48.21 | 48.59 | 3,315,397 | +0.23(+0.47%) |
Nov 17, 2014 | 48.21 | 48.52 | 48.09 | 48.37 | 2,965,112 | +0.09(+0.19%) |
Nov 14, 2014 | 48.08 | 48.48 | 48.08 | 48.27 | 3,091,071 | +0.08(+0.16%) |
Nov 13, 2014 | 48.64 | 48.70 | 47.88 | 48.20 | 4,741,390 | -0.40(-0.83%) |
Nov 12, 2014 | 48.48 | 48.85 | 48.48 | 48.60 | 3,768,961 | -0.03(-0.06%) |
Nov 11, 2014 | 49.05 | 49.05 | 48.51 | 48.63 | 3,271,800 | -0.41(-0.84%) |
Nov 10, 2014 | 48.94 | 49.16 | 48.86 | 49.05 | 2,673,518 | +0.19(+0.39%) |
Nov 07, 2014 | 48.82 | 49.14 | 48.59 | 48.86 | 4,471,767 | +0.14(+0.29%) |
Nov 06, 2014 | 48.68 | 48.88 | 48.39 | 48.71 | 4,613,300 | +0.20(+0.40%) |
Nov 05, 2014 | 48.89 | 48.89 | 48.32 | 48.52 | 5,176,167 | +0.17(+0.34%) |
Nov 04, 2014 | 49.00 | 49.27 | 48.04 | 48.35 | 9,163,495 | -0.24(-0.50%) |
Nov 03, 2014 | 48.39 | 48.74 | 48.15 | 48.59 | 5,363,870 | +0.34(+0.70%) |
Oct 31, 2014 | 48.38 | 48.60 | 48.05 | 48.25 | 7,176,587 | +0.48(+1.01%) |
Oct 30, 2014 | 47.33 | 47.95 | 47.09 | 47.77 | 4,177,652 | +0.09(+0.19%) |
Oct 29, 2014 | 48.03 | 48.03 | 47.40 | 47.68 | 5,344,051 | -0.06(-0.13%) |
Oct 28, 2014 | 47.14 | 47.88 | 47.06 | 47.74 | 3,498,396 | +0.84(+1.78%) |
Oct 27, 2014 | 46.76 | 46.94 | 47.00 | 46.91 | 3,146,255 | -0.09(-0.19%) |
Oct 24, 2014 | 46.71 | 47.06 | 46.44 | 47.00 | 4,101,486 | +0.26(+0.55%) |
Oct 23, 2014 | 46.47 | 47.03 | 46.42 | 46.74 | 4,116,112 | +0.83(+1.80%) |
Oct 22, 2014 | 47.52 | 47.67 | 45.88 | 45.91 | 8,538,266 | -1.51(-3.19%) |
Oct 21, 2014 | 46.51 | 47.55 | 46.48 | 47.43 | 4,825,119 | +1.30(+2.83%) |
Oct 20, 2014 | 45.86 | 46.13 | 45.82 | 46.12 | 4,852,762 | +0.01(+0.02%) |
Oct 17, 2014 | 45.90 | 46.47 | 45.84 | 46.12 | 7,223,987 | +0.57(+1.24%) |
Oct 16, 2014 | 44.02 | 45.89 | 43.99 | 45.55 | 9,174,143 | +0.84(+1.89%) |
Oct 15, 2014 | 44.04 | 44.83 | 43.51 | 44.71 | 7,194,853 | +0.14(+0.30%) |
Oct 14, 2014 | 44.50 | 45.47 | 44.44 | 44.57 | 6,125,040 | +0.38(+0.85%) |
Oct 13, 2014 | 44.92 | 45.17 | 44.16 | 44.19 | 5,648,406 | -0.57(-1.28%) |
Oct 10, 2014 | 44.98 | 45.48 | 44.53 | 44.77 | 7,164,981 | -0.17(-0.39%) |
Oct 09, 2014 | 46.48 | 46.48 | 44.82 | 44.94 | 7,297,897 | -1.63(-3.49%) |
Oct 08, 2014 | 46.07 | 46.63 | 45.65 | 46.57 | 5,354,384 | +0.62(+1.34%) |
Oct 07, 2014 | 46.70 | 46.80 | 45.92 | 45.95 | 4,091,728 | -1.10(-2.34%) |
Oct 06, 2014 | 47.15 | 47.35 | 46.78 | 47.05 | 2,687,097 | +0.03(+0.06%) |
Oct 03, 2014 | 47.62 | 47.62 | 46.86 | 47.02 | 5,062,747 | +0.21(+0.45%) |
Oct 02, 2014 | 46.31 | 47.07 | 46.18 | 46.81 | 5,164,741 | +0.56(+1.21%) |
Oct 01, 2014 | 46.72 | 46.75 | 46.03 | 46.25 | 5,228,769 | -0.89(-1.89%) |
Sep 30, 2014 | 47.15 | 47.52 | 47.03 | 47.14 | 4,754,389 | -0.07(-0.14%) |
Sep 29, 2014 | 46.91 | 47.27 | 46.71 | 47.21 | 3,828,208 | -0.28(-0.59%) |
Sep 26, 2014 | 47.09 | 47.52 | 46.85 | 47.49 | 4,357,976 | +0.47(+1.01%) |
Sep 25, 2014 | 48.05 | 48.09 | 47.00 | 47.01 | 5,364,721 | -1.36(-2.80%) |
Sep 24, 2014 | 47.87 | 48.56 | 47.62 | 48.37 | 5,163,099 | +0.53(+1.12%) |
Sep 23, 2014 | 48.13 | 48.38 | 47.83 | 47.83 | 5,165,624 | -0.56(-1.17%) |
Sep 22, 2014 | 48.86 | 48.95 | 48.21 | 48.40 | 3,503,829 | -0.57(-1.15%) |
Sep 19, 2014 | 49.08 | 49.13 | 48.65 | 48.96 | 6,324,491 | +0.20(+0.40%) |
Sep 18, 2014 | 48.86 | 48.90 | 48.64 | 48.77 | 2,652,720 | +0.16(+0.33%) |
Sep 17, 2014 | 48.77 | 49.04 | 48.46 | 48.61 | 4,305,858 | +0.09(+0.19%) |
Sep 16, 2014 | 48.43 | 48.53 | 48.02 | 48.52 | 3,403,520 | +0.08(+0.17%) |
Sep 15, 2014 | 48.44 | 48.62 | 48.34 | 48.44 | 2,833,061 | -0.14(-0.29%) |
Sep 12, 2014 | 48.61 | 48.71 | 48.32 | 48.58 | 4,022,933 | -0.13(-0.26%) |
Sep 11, 2014 | 48.78 | 49.02 | 48.62 | 48.71 | 3,630,586 | -0.26(-0.54%) |
Sep 10, 2014 | 49.11 | 49.18 | 48.86 | 48.97 | 3,486,545 | -0.08(-0.15%) |
Sep 09, 2014 | 48.95 | 49.29 | 48.80 | 49.05 | 4,254,238 | +0.10(+0.20%) |
Sep 08, 2014 | 48.90 | 49.20 | 48.86 | 48.95 | 4,272,457 | -0.08(-0.15%) |
Sep 05, 2014 | 48.69 | 49.19 | 48.40 | 49.02 | 4,909,336 | +0.33(+0.68%) |
Sep 04, 2014 | 48.46 | 49.32 | 48.38 | 48.69 | 4,522,158 | +0.26(+0.54%) |
Sep 03, 2014 | 48.77 | 48.84 | 48.35 | 48.43 | 2,889,719 | -0.02(-0.03%) |