Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.13 | 56.80 | 55.13 | 56.22 | 5,878,580 | +1.40(+2.55%) |
Nov 26, 2014 | 54.67 | 54.83 | 54.83 | 54.83 | 5,426,916 | +0.05(+0.08%) |
Nov 25, 2014 | 54.46 | 54.86 | 54.22 | 54.78 | 8,732,191 | +0.40(+0.74%) |
Nov 24, 2014 | 54.22 | 54.83 | 53.94 | 54.38 | 5,389,782 | +0.05(+0.08%) |
Nov 21, 2014 | 54.55 | 54.90 | 53.98 | 54.33 | 8,996,266 | +0.24(+0.45%) |
Nov 20, 2014 | 54.20 | 54.58 | 53.41 | 54.09 | 14,562,821 | -1.00(-1.81%) |
Nov 19, 2014 | 53.15 | 55.53 | 53.08 | 55.08 | 33,712,764 | +3.79(+7.39%) |
Nov 18, 2014 | 50.88 | 51.48 | 50.53 | 51.29 | 7,338,101 | +0.29(+0.57%) |
Nov 17, 2014 | 51.35 | 51.44 | 50.83 | 51.00 | 9,555,571 | -0.36(-0.71%) |
Nov 14, 2014 | 50.77 | 51.48 | 50.63 | 51.37 | 7,278,485 | +0.48(+0.93%) |
Nov 13, 2014 | 50.49 | 51.11 | 50.47 | 50.89 | 10,451,321 | +0.59(+1.17%) |
Nov 12, 2014 | 49.38 | 50.44 | 49.29 | 50.31 | 8,197,707 | +0.75(+1.52%) |
Nov 11, 2014 | 49.34 | 49.66 | 49.21 | 49.55 | 4,533,611 | +0.15(+0.31%) |
Nov 10, 2014 | 48.89 | 49.70 | 48.36 | 49.40 | 10,434,109 | +1.02(+2.10%) |
Nov 07, 2014 | 46.96 | 48.75 | 46.88 | 48.38 | 9,988,654 | +1.72(+3.68%) |
Nov 06, 2014 | 46.24 | 46.74 | 46.09 | 46.66 | 5,246,862 | +0.58(+1.26%) |
Nov 05, 2014 | 46.63 | 46.75 | 45.99 | 46.08 | 3,564,054 | -0.19(-0.41%) |
Nov 04, 2014 | 46.42 | 46.47 | 45.98 | 46.27 | 4,029,658 | -0.17(-0.36%) |
Nov 03, 2014 | 46.61 | 46.73 | 46.10 | 46.44 | 3,618,051 | -0.17(-0.37%) |
Oct 31, 2014 | 46.94 | 47.03 | 46.33 | 46.61 | 5,612,020 | +0.03(+0.06%) |
Oct 30, 2014 | 45.85 | 46.72 | 45.65 | 46.58 | 3,055,115 | +0.67(+1.46%) |
Oct 29, 2014 | 45.78 | 45.96 | 45.52 | 45.91 | 3,977,647 | +0.18(+0.40%) |
Oct 28, 2014 | 46.18 | 46.23 | 45.46 | 45.73 | 6,612,091 | -0.69(-1.48%) |
Oct 27, 2014 | 46.41 | 46.42 | 46.02 | 46.42 | 4,822,367 | -0.01(-0.02%) |
Oct 24, 2014 | 46.71 | 46.76 | 46.14 | 46.42 | 5,284,551 | -0.35(-0.74%) |
Oct 23, 2014 | 46.59 | 47.12 | 46.51 | 46.77 | 4,533,803 | +0.53(+1.14%) |
Oct 22, 2014 | 46.57 | 47.07 | 46.20 | 46.24 | 5,034,616 | -0.23(-0.50%) |
Oct 21, 2014 | 45.76 | 46.70 | 45.55 | 46.48 | 6,363,317 | +1.02(+2.24%) |
Oct 20, 2014 | 44.46 | 45.47 | 44.46 | 45.46 | 5,705,906 | +0.92(+2.07%) |
Oct 17, 2014 | 45.19 | 45.28 | 44.41 | 44.54 | 8,632,642 | -0.28(-0.62%) |
Oct 16, 2014 | 44.36 | 45.16 | 44.27 | 44.82 | 5,746,241 | -0.41(-0.90%) |
Oct 15, 2014 | 45.89 | 46.17 | 44.70 | 45.22 | 10,310,564 | -1.29(-2.77%) |
Oct 14, 2014 | 45.96 | 46.61 | 45.80 | 46.51 | 6,024,837 | +0.94(+2.07%) |
Oct 13, 2014 | 45.65 | 46.42 | 45.41 | 45.57 | 7,069,818 | -0.11(-0.25%) |
Oct 10, 2014 | 46.51 | 47.08 | 45.65 | 45.68 | 8,225,534 | -0.76(-1.64%) |
Oct 09, 2014 | 47.31 | 47.57 | 46.31 | 46.45 | 5,767,938 | -0.91(-1.93%) |
Oct 08, 2014 | 46.51 | 47.47 | 46.39 | 47.36 | 5,252,398 | +0.96(+2.06%) |
Oct 07, 2014 | 46.76 | 46.81 | 46.24 | 46.40 | 4,856,699 | -0.56(-1.19%) |
Oct 06, 2014 | 47.52 | 47.76 | 46.89 | 46.96 | 3,290,927 | -0.60(-1.25%) |
Oct 03, 2014 | 47.57 | 47.84 | 47.33 | 47.55 | 3,468,486 | +0.38(+0.80%) |
Oct 02, 2014 | 46.85 | 47.27 | 46.45 | 47.18 | 4,243,794 | +0.38(+0.81%) |
Oct 01, 2014 | 47.26 | 47.43 | 46.77 | 46.80 | 5,150,959 | -0.46(-0.97%) |
Sep 30, 2014 | 47.40 | 47.57 | 47.14 | 47.26 | 3,393,446 | -0.27(-0.57%) |
Sep 29, 2014 | 47.18 | 47.62 | 47.15 | 47.53 | 2,878,516 | -0.08(-0.17%) |
Sep 26, 2014 | 47.65 | 47.71 | 47.23 | 47.61 | 3,098,480 | +0.20(+0.43%) |
Sep 25, 2014 | 47.98 | 48.07 | 47.31 | 47.41 | 3,767,737 | -0.75(-1.57%) |
Sep 24, 2014 | 47.50 | 48.20 | 47.49 | 48.16 | 4,318,046 | +0.60(+1.27%) |
Sep 23, 2014 | 47.74 | 47.95 | 47.55 | 47.56 | 5,298,830 | -0.21(-0.44%) |
Sep 22, 2014 | 47.91 | 48.08 | 47.60 | 47.77 | 4,092,979 | -0.34(-0.71%) |
Sep 19, 2014 | 48.43 | 48.53 | 47.96 | 48.11 | 6,523,815 | -0.09(-0.19%) |
Sep 18, 2014 | 47.67 | 48.75 | 47.65 | 48.20 | 9,739,524 | +0.80(+1.69%) |
Sep 17, 2014 | 47.40 | 47.57 | 47.11 | 47.40 | 4,345,024 | +0.01(+0.02%) |
Sep 16, 2014 | 46.80 | 47.70 | 46.79 | 47.40 | 6,046,791 | +0.49(+1.04%) |
Sep 15, 2014 | 47.07 | 47.19 | 46.80 | 46.91 | 4,899,431 | -0.24(-0.51%) |
Sep 12, 2014 | 47.15 | 47.24 | 46.73 | 47.15 | 5,872,632 | -0.05(-0.10%) |
Sep 11, 2014 | 46.62 | 47.26 | 46.45 | 47.19 | 7,426,939 | +0.48(+1.03%) |
Sep 10, 2014 | 46.00 | 47.00 | 45.90 | 46.71 | 11,513,387 | +0.81(+1.76%) |
Sep 09, 2014 | 45.59 | 45.92 | 45.38 | 45.90 | 5,619,894 | +0.24(+0.53%) |
Sep 08, 2014 | 45.92 | 46.14 | 45.44 | 45.66 | 4,241,611 | -0.39(-0.85%) |
Sep 05, 2014 | 45.99 | 46.11 | 45.62 | 46.05 | 4,511,927 | +0.04(+0.08%) |
Sep 04, 2014 | 45.53 | 46.15 | 45.39 | 46.02 | 5,787,381 | +0.48(+1.06%) |
Sep 03, 2014 | 45.64 | 45.67 | 45.23 | 45.53 | 4,713,014 | +0.15(+0.33%) |