Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 49.22 | 49.26 | 48.02 | 48.37 | 4,595,187 | -1.24(-2.49%) |
Nov 26, 2014 | 49.79 | 49.60 | 49.60 | 49.60 | 2,441,224 | -0.24(-0.49%) |
Nov 25, 2014 | 49.96 | 50.03 | 49.48 | 49.85 | 3,824,104 | -0.05(-0.11%) |
Nov 24, 2014 | 49.76 | 49.99 | 49.61 | 49.90 | 3,299,294 | +0.14(+0.27%) |
Nov 21, 2014 | 49.32 | 49.92 | 49.26 | 49.76 | 5,263,789 | +1.05(+2.15%) |
Nov 20, 2014 | 48.37 | 49.01 | 48.29 | 48.72 | 2,929,640 | +0.05(+0.09%) |
Nov 19, 2014 | 48.47 | 48.81 | 48.28 | 48.67 | 2,772,099 | +0.08(+0.17%) |
Nov 18, 2014 | 48.28 | 48.83 | 48.21 | 48.59 | 3,315,731 | +0.23(+0.47%) |
Nov 17, 2014 | 48.20 | 48.52 | 48.09 | 48.36 | 2,965,411 | +0.09(+0.19%) |
Nov 14, 2014 | 48.08 | 48.47 | 48.08 | 48.27 | 3,091,383 | +0.08(+0.16%) |
Nov 13, 2014 | 48.63 | 48.69 | 47.88 | 48.19 | 4,741,867 | -0.40(-0.83%) |
Nov 12, 2014 | 48.47 | 48.85 | 48.47 | 48.60 | 3,769,341 | -0.03(-0.06%) |
Nov 11, 2014 | 49.04 | 49.04 | 48.51 | 48.63 | 3,272,129 | -0.41(-0.84%) |
Nov 10, 2014 | 48.94 | 49.15 | 48.86 | 49.04 | 2,673,787 | +0.19(+0.39%) |
Nov 07, 2014 | 48.81 | 49.13 | 48.59 | 48.85 | 4,472,216 | +0.14(+0.29%) |
Nov 06, 2014 | 48.68 | 48.87 | 48.39 | 48.71 | 4,613,764 | +0.20(+0.40%) |
Nov 05, 2014 | 48.88 | 48.89 | 48.32 | 48.51 | 5,176,688 | +0.17(+0.34%) |
Nov 04, 2014 | 49.00 | 49.27 | 48.04 | 48.35 | 9,164,416 | -0.24(-0.50%) |
Nov 03, 2014 | 48.39 | 48.74 | 48.14 | 48.59 | 5,364,410 | +0.34(+0.70%) |
Oct 31, 2014 | 48.38 | 48.60 | 48.05 | 48.25 | 7,177,309 | +0.48(+1.01%) |
Oct 30, 2014 | 47.32 | 47.94 | 47.09 | 47.77 | 4,178,072 | +0.09(+0.19%) |
Oct 29, 2014 | 48.02 | 48.02 | 47.40 | 47.68 | 5,344,589 | -0.06(-0.13%) |
Oct 28, 2014 | 47.13 | 47.87 | 47.05 | 47.74 | 3,498,748 | +0.84(+1.78%) |
Oct 27, 2014 | 46.75 | 46.94 | 46.99 | 46.90 | 3,146,572 | -0.09(-0.19%) |
Oct 24, 2014 | 46.71 | 47.05 | 46.43 | 46.99 | 4,101,899 | +0.26(+0.55%) |
Oct 23, 2014 | 46.46 | 47.02 | 46.41 | 46.74 | 4,116,526 | +0.83(+1.80%) |
Oct 22, 2014 | 47.51 | 47.67 | 45.87 | 45.91 | 8,539,125 | -1.51(-3.19%) |
Oct 21, 2014 | 46.51 | 47.54 | 46.48 | 47.42 | 4,825,605 | +1.30(+2.83%) |
Oct 20, 2014 | 45.85 | 46.13 | 45.82 | 46.12 | 4,853,250 | +0.01(+0.02%) |
Oct 17, 2014 | 45.89 | 46.46 | 45.83 | 46.11 | 7,224,713 | +0.56(+1.24%) |
Oct 16, 2014 | 44.02 | 45.88 | 43.99 | 45.55 | 9,175,066 | +0.84(+1.89%) |
Oct 15, 2014 | 44.04 | 44.83 | 43.50 | 44.70 | 7,195,576 | +0.14(+0.30%) |
Oct 14, 2014 | 44.49 | 45.46 | 44.43 | 44.57 | 6,125,656 | +0.38(+0.85%) |
Oct 13, 2014 | 44.91 | 45.17 | 44.16 | 44.19 | 5,648,974 | -0.57(-1.28%) |
Oct 10, 2014 | 44.97 | 45.48 | 44.53 | 44.76 | 7,165,702 | -0.17(-0.39%) |
Oct 09, 2014 | 46.47 | 46.47 | 44.82 | 44.94 | 7,298,631 | -1.63(-3.49%) |
Oct 08, 2014 | 46.07 | 46.62 | 45.64 | 46.56 | 5,354,922 | +0.62(+1.34%) |
Oct 07, 2014 | 46.70 | 46.80 | 45.91 | 45.94 | 4,092,139 | -1.10(-2.34%) |
Oct 06, 2014 | 47.14 | 47.35 | 46.77 | 47.04 | 2,687,367 | +0.03(+0.06%) |
Oct 03, 2014 | 47.62 | 47.62 | 46.86 | 47.01 | 5,063,257 | +0.21(+0.45%) |
Oct 02, 2014 | 46.31 | 47.07 | 46.18 | 46.80 | 5,165,261 | +0.56(+1.21%) |
Oct 01, 2014 | 46.71 | 46.74 | 46.03 | 46.25 | 5,229,295 | -0.89(-1.89%) |
Sep 30, 2014 | 47.14 | 47.51 | 47.03 | 47.13 | 4,754,867 | -0.07(-0.14%) |
Sep 29, 2014 | 46.91 | 47.27 | 46.71 | 47.20 | 3,828,594 | -0.28(-0.59%) |
Sep 26, 2014 | 47.08 | 47.52 | 46.84 | 47.48 | 4,358,414 | +0.47(+1.01%) |
Sep 25, 2014 | 48.05 | 48.08 | 47.00 | 47.01 | 5,365,261 | -1.36(-2.80%) |
Sep 24, 2014 | 47.87 | 48.55 | 47.62 | 48.36 | 5,163,618 | +0.53(+1.12%) |
Sep 23, 2014 | 48.13 | 48.38 | 47.82 | 47.83 | 5,166,144 | -0.56(-1.17%) |
Sep 22, 2014 | 48.86 | 48.94 | 48.20 | 48.39 | 3,504,182 | -0.56(-1.15%) |
Sep 19, 2014 | 49.08 | 49.12 | 48.64 | 48.96 | 6,325,128 | +0.20(+0.40%) |
Sep 18, 2014 | 48.86 | 48.90 | 48.63 | 48.76 | 2,652,987 | +0.16(+0.33%) |
Sep 17, 2014 | 48.77 | 49.03 | 48.45 | 48.60 | 4,306,291 | +0.09(+0.19%) |
Sep 16, 2014 | 48.42 | 48.52 | 48.02 | 48.51 | 3,403,862 | +0.08(+0.17%) |
Sep 15, 2014 | 48.44 | 48.61 | 48.34 | 48.43 | 2,833,346 | -0.14(-0.29%) |
Sep 12, 2014 | 48.60 | 48.70 | 48.32 | 48.57 | 4,023,337 | -0.13(-0.26%) |
Sep 11, 2014 | 48.78 | 49.01 | 48.62 | 48.70 | 3,630,951 | -0.26(-0.54%) |
Sep 10, 2014 | 49.10 | 49.18 | 48.86 | 48.97 | 3,486,895 | -0.08(-0.15%) |
Sep 09, 2014 | 48.94 | 49.28 | 48.80 | 49.04 | 4,254,666 | +0.10(+0.20%) |
Sep 08, 2014 | 48.90 | 49.20 | 48.85 | 48.94 | 4,272,887 | -0.08(-0.15%) |
Sep 05, 2014 | 48.69 | 49.18 | 48.39 | 49.02 | 4,909,830 | +0.33(+0.68%) |
Sep 04, 2014 | 48.45 | 49.32 | 48.37 | 48.69 | 4,522,612 | +0.26(+0.54%) |
Sep 03, 2014 | 48.77 | 48.84 | 48.35 | 48.42 | 2,890,010 | -0.02(-0.03%) |