Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 50.51 | 50.57 | 49.43 | 49.51 | 6,702,254 | -0.65(-1.30%) |
Nov 26, 2014 | 50.15 | 50.17 | 50.17 | 50.17 | 70,442,400 | +0.31(+0.62%) |
Nov 25, 2014 | 50.15 | 50.35 | 49.14 | 49.86 | 28,095,304 | -1.07(-2.10%) |
Nov 24, 2014 | 51.51 | 51.92 | 50.77 | 50.92 | 17,860,318 | -0.54(-1.06%) |
Nov 21, 2014 | 53.21 | 53.32 | 51.36 | 51.47 | 17,877,782 | -1.12(-2.13%) |
Nov 20, 2014 | 51.87 | 53.32 | 51.57 | 52.59 | 15,418,955 | +0.72(+1.39%) |
Nov 19, 2014 | 54.74 | 55.29 | 51.81 | 51.87 | 24,498,220 | -2.56(-4.71%) |
Nov 18, 2014 | 54.43 | 54.99 | 54.36 | 54.43 | 7,915,536 | -0.02(-0.03%) |
Nov 17, 2014 | 55.05 | 55.64 | 54.39 | 54.45 | 9,223,543 | -0.70(-1.27%) |
Nov 14, 2014 | 54.20 | 55.32 | 54.08 | 55.15 | 10,988,621 | +0.95(+1.75%) |
Nov 13, 2014 | 54.92 | 55.01 | 53.93 | 54.20 | 10,487,344 | -0.64(-1.16%) |
Nov 12, 2014 | 54.45 | 55.14 | 53.86 | 54.84 | 10,955,714 | +0.19(+0.34%) |
Nov 11, 2014 | 55.32 | 56.30 | 54.54 | 54.65 | 14,838,816 | -0.67(-1.22%) |
Nov 10, 2014 | 54.71 | 55.64 | 54.14 | 55.32 | 9,708,391 | +0.44(+0.81%) |
Nov 07, 2014 | 54.78 | 55.04 | 54.19 | 54.88 | 9,303,980 | +0.12(+0.22%) |
Nov 06, 2014 | 54.00 | 55.05 | 53.91 | 54.76 | 9,989,441 | +0.42(+0.77%) |
Nov 05, 2014 | 55.09 | 55.41 | 53.77 | 54.34 | 13,630,700 | -0.34(-0.63%) |
Nov 04, 2014 | 55.27 | 55.32 | 54.11 | 54.68 | 11,378,128 | -0.80(-1.45%) |
Nov 03, 2014 | 56.18 | 56.50 | 55.02 | 55.49 | 17,579,814 | -0.62(-1.11%) |
Oct 31, 2014 | 54.91 | 56.25 | 54.86 | 56.11 | 20,486,738 | +1.97(+3.63%) |
Oct 30, 2014 | 53.93 | 54.62 | 53.51 | 54.14 | 10,591,805 | +0.13(+0.24%) |
Oct 29, 2014 | 55.17 | 55.24 | 53.97 | 54.01 | 12,521,515 | -1.16(-2.10%) |
Oct 28, 2014 | 54.25 | 55.27 | 54.05 | 55.17 | 11,747,546 | +0.97(+1.80%) |
Oct 27, 2014 | 54.84 | 55.00 | 53.81 | 54.20 | 14,946,476 | -0.80(-1.46%) |
Oct 24, 2014 | 54.65 | 55.29 | 54.40 | 55.00 | 14,662,829 | +0.28(+0.52%) |
Oct 23, 2014 | 54.36 | 55.11 | 54.04 | 54.72 | 19,922,252 | +1.20(+2.24%) |
Oct 22, 2014 | 52.71 | 54.57 | 51.89 | 53.52 | 32,168,512 | +1.24(+2.37%) |
Oct 21, 2014 | 51.75 | 52.40 | 50.78 | 52.28 | 19,390,650 | +0.97(+1.88%) |
Oct 20, 2014 | 50.86 | 52.74 | 50.79 | 51.32 | 33,536,396 | +0.30(+0.60%) |
Oct 17, 2014 | 51.40 | 51.44 | 48.79 | 51.01 | 79,185,456 | -0.66(-1.27%) |
Oct 16, 2014 | 47.53 | 52.31 | 47.29 | 51.67 | 92,269,016 | -12.41(-19.37%) |
Oct 15, 2014 | 63.50 | 64.43 | 62.16 | 64.08 | 59,473,208 | -0.08(-0.12%) |
Oct 14, 2014 | 63.64 | 64.57 | 62.59 | 64.16 | 16,753,729 | +1.51(+2.40%) |
Oct 13, 2014 | 64.46 | 64.64 | 62.14 | 62.65 | 20,224,806 | -1.93(-2.99%) |
Oct 10, 2014 | 65.69 | 66.41 | 64.49 | 64.58 | 19,122,844 | -1.36(-2.07%) |
Oct 09, 2014 | 66.66 | 66.86 | 65.65 | 65.95 | 14,931,944 | -0.75(-1.12%) |
Oct 08, 2014 | 65.24 | 66.80 | 64.48 | 66.69 | 14,341,613 | +1.52(+2.33%) |
Oct 07, 2014 | 65.87 | 66.61 | 65.14 | 65.18 | 13,759,101 | -1.03(-1.56%) |
Oct 06, 2014 | 66.00 | 66.74 | 65.86 | 66.21 | 13,711,137 | +0.56(+0.86%) |
Oct 03, 2014 | 64.74 | 65.80 | 64.64 | 65.65 | 15,292,395 | +1.37(+2.12%) |
Oct 02, 2014 | 62.70 | 64.36 | 62.55 | 64.28 | 18,453,190 | +1.60(+2.55%) |
Oct 01, 2014 | 64.10 | 64.29 | 62.47 | 62.69 | 15,416,694 | -1.77(-2.74%) |
Sep 30, 2014 | 64.61 | 65.31 | 64.26 | 64.45 | 12,476,736 | +0.23(+0.36%) |
Sep 29, 2014 | 63.44 | 64.36 | 63.15 | 64.22 | 9,517,179 | +0.12(+0.18%) |
Sep 26, 2014 | 63.57 | 64.38 | 63.41 | 64.11 | 10,404,695 | +0.75(+1.19%) |
Sep 25, 2014 | 64.27 | 64.62 | 63.20 | 63.36 | 9,843,673 | -1.01(-1.57%) |
Sep 24, 2014 | 63.49 | 64.52 | 63.22 | 64.37 | 9,553,698 | +0.95(+1.50%) |
Sep 23, 2014 | 63.03 | 64.00 | 62.93 | 63.41 | 11,471,634 | +0.16(+0.25%) |
Sep 22, 2014 | 65.18 | 65.28 | 62.70 | 63.25 | 16,171,658 | -2.11(-3.22%) |
Sep 19, 2014 | 65.86 | 65.90 | 64.88 | 65.36 | 11,962,754 | -0.21(-0.32%) |
Sep 18, 2014 | 65.35 | 65.91 | 64.76 | 65.57 | 10,630,333 | +0.64(+0.99%) |
Sep 17, 2014 | 65.27 | 65.55 | 64.47 | 64.93 | 12,133,344 | -0.34(-0.52%) |
Sep 16, 2014 | 64.06 | 65.45 | 63.66 | 65.27 | 26,839,706 | -0.12(-0.18%) |
Sep 15, 2014 | 68.22 | 68.22 | 65.26 | 65.39 | 20,572,726 | -2.69(-3.94%) |
Sep 12, 2014 | 69.09 | 69.27 | 68.02 | 68.08 | 13,432,152 | -0.72(-1.04%) |
Sep 11, 2014 | 68.94 | 69.19 | 68.52 | 68.79 | 7,865,129 | -0.40(-0.58%) |
Sep 10, 2014 | 68.60 | 69.25 | 68.15 | 69.20 | 9,105,096 | +0.77(+1.12%) |
Sep 09, 2014 | 69.47 | 69.90 | 68.06 | 68.43 | 19,751,466 | -0.05(-0.07%) |
Sep 08, 2014 | 67.77 | 68.66 | 67.74 | 68.48 | 7,670,361 | +0.52(+0.77%) |
Sep 05, 2014 | 67.60 | 68.19 | 67.17 | 67.95 | 11,953,339 | +0.43(+0.64%) |
Sep 04, 2014 | 68.44 | 68.70 | 67.45 | 67.52 | 11,959,128 | -0.67(-0.99%) |
Sep 03, 2014 | 68.65 | 69.66 | 68.08 | 68.20 | 16,226,097 | +0.11(+0.17%) |