Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 53.02 | 53.84 | 53.00 | 53.60 | 3,507,746 | +0.81(+1.54%) |
Nov 26, 2014 | 52.92 | 52.78 | 52.78 | 52.78 | 6,437,987 | -0.08(-0.14%) |
Nov 25, 2014 | 53.54 | 53.86 | 52.85 | 52.86 | 7,575,508 | -0.58(-1.08%) |
Nov 24, 2014 | 53.29 | 53.62 | 53.09 | 53.44 | 5,514,206 | +0.32(+0.60%) |
Nov 21, 2014 | 52.72 | 53.39 | 52.46 | 53.12 | 8,921,254 | +0.70(+1.33%) |
Nov 20, 2014 | 52.23 | 52.76 | 52.07 | 52.42 | 7,252,098 | +0.14(+0.27%) |
Nov 19, 2014 | 51.41 | 52.46 | 51.08 | 52.28 | 13,938,576 | +3.13(+6.37%) |
Nov 18, 2014 | 48.88 | 49.29 | 48.67 | 49.15 | 7,838,984 | -0.30(-0.61%) |
Nov 17, 2014 | 49.14 | 49.67 | 49.10 | 49.45 | 5,623,292 | +0.26(+0.53%) |
Nov 14, 2014 | 49.21 | 49.34 | 49.09 | 49.19 | 4,464,607 | -0.03(-0.05%) |
Nov 13, 2014 | 49.00 | 49.34 | 48.94 | 49.21 | 4,562,192 | +0.33(+0.67%) |
Nov 12, 2014 | 48.83 | 48.99 | 48.68 | 48.88 | 6,082,871 | +0.18(+0.38%) |
Nov 11, 2014 | 48.60 | 48.80 | 48.47 | 48.70 | 3,726,287 | +0.14(+0.29%) |
Nov 10, 2014 | 48.44 | 48.71 | 48.31 | 48.56 | 3,896,734 | +0.12(+0.24%) |
Nov 07, 2014 | 48.29 | 48.73 | 48.28 | 48.44 | 4,653,464 | +0.10(+0.21%) |
Nov 06, 2014 | 47.94 | 48.44 | 47.84 | 48.34 | 4,916,009 | +0.53(+1.11%) |
Nov 05, 2014 | 48.36 | 48.41 | 47.66 | 47.81 | 5,823,314 | -0.27(-0.56%) |
Nov 04, 2014 | 48.19 | 48.24 | 47.75 | 48.08 | 5,158,721 | -0.16(-0.33%) |
Nov 03, 2014 | 48.03 | 48.28 | 47.80 | 48.24 | 6,356,397 | +0.21(+0.44%) |
Oct 31, 2014 | 47.86 | 48.20 | 47.79 | 48.03 | 9,256,738 | +0.78(+1.65%) |
Oct 30, 2014 | 47.41 | 47.49 | 46.95 | 47.25 | 5,957,028 | +0.39(+0.82%) |
Oct 29, 2014 | 47.07 | 47.19 | 46.62 | 46.86 | 4,216,273 | -0.21(-0.45%) |
Oct 28, 2014 | 46.74 | 47.07 | 46.70 | 47.07 | 5,533,687 | +0.50(+1.06%) |
Oct 27, 2014 | 46.36 | 46.88 | 46.46 | 46.58 | 4,008,042 | +0.12(+0.25%) |
Oct 24, 2014 | 46.06 | 46.47 | 45.83 | 46.46 | 5,462,014 | +0.31(+0.67%) |
Oct 23, 2014 | 45.70 | 46.34 | 45.66 | 46.15 | 10,095,818 | +0.86(+1.89%) |
Oct 22, 2014 | 45.76 | 46.06 | 45.28 | 45.29 | 6,071,429 | -0.55(-1.19%) |
Oct 21, 2014 | 45.06 | 45.85 | 44.89 | 45.84 | 5,141,048 | +0.92(+2.06%) |
Oct 20, 2014 | 43.96 | 45.03 | 43.96 | 44.91 | 6,998,277 | +1.02(+2.31%) |
Oct 17, 2014 | 43.37 | 44.22 | 43.33 | 43.90 | 9,507,489 | +0.92(+2.14%) |
Oct 16, 2014 | 42.40 | 43.28 | 42.04 | 42.98 | 6,375,941 | +0.17(+0.39%) |
Oct 15, 2014 | 43.03 | 43.20 | 41.67 | 42.81 | 12,616,809 | -0.67(-1.54%) |
Oct 14, 2014 | 43.55 | 43.93 | 42.80 | 43.48 | 13,495,388 | -0.38(-0.88%) |
Oct 13, 2014 | 44.72 | 44.85 | 43.77 | 43.86 | 9,851,781 | -1.03(-2.29%) |
Oct 10, 2014 | 45.13 | 45.63 | 44.88 | 44.89 | 8,818,417 | -0.18(-0.39%) |
Oct 09, 2014 | 45.35 | 45.77 | 45.00 | 45.07 | 8,133,542 | -0.36(-0.79%) |
Oct 08, 2014 | 44.50 | 45.49 | 44.42 | 45.43 | 6,946,250 | +0.97(+2.18%) |
Oct 07, 2014 | 44.56 | 44.99 | 44.44 | 44.46 | 5,845,553 | -0.35(-0.78%) |
Oct 06, 2014 | 44.95 | 45.24 | 44.63 | 44.81 | 3,872,267 | +0.01(+0.02%) |
Oct 03, 2014 | 44.57 | 44.91 | 44.48 | 44.80 | 4,991,424 | +0.47(+1.06%) |
Oct 02, 2014 | 43.99 | 44.59 | 43.96 | 44.33 | 5,349,196 | +0.36(+0.82%) |
Oct 01, 2014 | 44.11 | 44.36 | 43.85 | 43.97 | 6,582,572 | -0.27(-0.60%) |
Sep 30, 2014 | 44.64 | 44.67 | 43.94 | 44.24 | 6,399,490 | -0.36(-0.81%) |
Sep 29, 2014 | 44.28 | 44.67 | 44.11 | 44.60 | 5,228,901 | +0.14(+0.32%) |
Sep 26, 2014 | 44.44 | 44.60 | 44.21 | 44.46 | 5,297,606 | +0.09(+0.21%) |
Sep 25, 2014 | 44.68 | 44.95 | 44.32 | 44.37 | 5,051,762 | -0.47(-1.04%) |
Sep 24, 2014 | 44.43 | 44.97 | 44.38 | 44.83 | 5,463,115 | +0.43(+0.96%) |
Sep 23, 2014 | 44.54 | 44.71 | 44.36 | 44.41 | 4,172,976 | -0.28(-0.64%) |
Sep 22, 2014 | 45.08 | 45.08 | 44.56 | 44.69 | 4,647,487 | -0.53(-1.16%) |
Sep 19, 2014 | 45.46 | 45.82 | 44.99 | 45.22 | 8,590,444 | -0.05(-0.11%) |
Sep 18, 2014 | 45.10 | 45.42 | 44.98 | 45.27 | 5,023,933 | +0.24(+0.54%) |
Sep 17, 2014 | 44.97 | 45.35 | 44.87 | 45.03 | 7,032,340 | +0.13(+0.30%) |
Sep 16, 2014 | 44.31 | 45.12 | 44.23 | 44.89 | 6,193,453 | +0.48(+1.07%) |
Sep 15, 2014 | 44.27 | 44.51 | 44.06 | 44.42 | 5,285,010 | +0.13(+0.30%) |
Sep 12, 2014 | 44.41 | 44.62 | 44.03 | 44.28 | 6,511,539 | -0.09(-0.21%) |
Sep 11, 2014 | 44.34 | 44.47 | 44.03 | 44.37 | 7,594,101 | -0.26(-0.58%) |
Sep 10, 2014 | 44.40 | 44.66 | 44.21 | 44.63 | 3,905,775 | +0.30(+0.68%) |
Sep 09, 2014 | 44.67 | 44.76 | 44.23 | 44.33 | 3,997,754 | -0.43(-0.95%) |
Sep 08, 2014 | 45.00 | 45.25 | 44.69 | 44.76 | 4,814,182 | -0.48(-1.05%) |
Sep 05, 2014 | 44.75 | 45.26 | 44.45 | 45.23 | 6,068,675 | +0.42(+0.93%) |
Sep 04, 2014 | 44.31 | 44.89 | 44.27 | 44.82 | 7,972,800 | +0.59(+1.32%) |
Sep 03, 2014 | 44.06 | 44.34 | 43.77 | 44.23 | 6,962,012 | +0.25(+0.57%) |