Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 50.62 | 50.62 | 48.42 | 48.72 | 1,643,129 | -2.61(-5.08%) |
Nov 26, 2014 | 50.97 | 51.33 | 51.33 | 51.33 | 1,441,000 | -0.13(-0.25%) |
Nov 25, 2014 | 51.80 | 52.06 | 51.33 | 51.46 | 1,455,508 | -0.27(-0.52%) |
Nov 24, 2014 | 52.32 | 52.68 | 51.56 | 51.73 | 827,699 | -0.57(-1.09%) |
Nov 21, 2014 | 52.78 | 53.34 | 52.18 | 52.30 | 1,770,207 | -0.10(-0.19%) |
Nov 20, 2014 | 52.04 | 52.60 | 51.86 | 52.40 | 824,652 | +0.37(+0.71%) |
Nov 19, 2014 | 51.54 | 52.04 | 51.54 | 52.03 | 721,285 | +0.49(+0.95%) |
Nov 18, 2014 | 51.21 | 51.84 | 50.94 | 51.54 | 974,250 | +0.28(+0.55%) |
Nov 17, 2014 | 50.68 | 51.28 | 50.55 | 51.26 | 1,503,707 | +0.55(+1.08%) |
Nov 14, 2014 | 50.10 | 50.78 | 50.09 | 50.71 | 1,197,055 | +0.70(+1.40%) |
Nov 13, 2014 | 50.64 | 50.93 | 49.76 | 50.01 | 1,745,318 | -0.57(-1.13%) |
Nov 12, 2014 | 50.20 | 50.78 | 50.00 | 50.58 | 500,055 | +0.02(+0.04%) |
Nov 11, 2014 | 50.67 | 50.73 | 50.13 | 50.56 | 1,326,639 | -0.02(-0.04%) |
Nov 10, 2014 | 51.13 | 51.46 | 50.57 | 50.58 | 748,522 | -0.47(-0.92%) |
Nov 07, 2014 | 50.11 | 51.13 | 50.08 | 51.05 | 853,969 | +1.06(+2.12%) |
Nov 06, 2014 | 50.08 | 50.32 | 49.55 | 49.99 | 910,798 | -0.19(-0.38%) |
Nov 05, 2014 | 49.68 | 50.21 | 49.36 | 50.18 | 854,615 | +0.60(+1.21%) |
Nov 04, 2014 | 50.40 | 50.60 | 49.32 | 49.58 | 1,598,929 | -1.35(-2.65%) |
Nov 03, 2014 | 50.56 | 51.26 | 50.41 | 50.93 | 1,769,499 | +0.27(+0.53%) |
Oct 31, 2014 | 50.62 | 50.99 | 50.10 | 50.66 | 863,691 | +0.26(+0.52%) |
Oct 30, 2014 | 50.99 | 51.21 | 50.32 | 50.40 | 465,937 | -0.72(-1.41%) |
Oct 29, 2014 | 51.18 | 51.41 | 50.50 | 51.12 | 786,369 | -0.01(-0.02%) |
Oct 28, 2014 | 50.97 | 51.30 | 50.59 | 51.13 | 1,242,574 | +0.38(+0.75%) |
Oct 27, 2014 | 51.10 | 51.20 | 51.20 | 50.75 | 2,474,034 | -0.45(-0.88%) |
Oct 24, 2014 | 51.12 | 51.47 | 50.79 | 51.20 | 893,613 | +0.23(+0.45%) |
Oct 23, 2014 | 50.39 | 51.27 | 50.39 | 50.97 | 774,241 | +0.63(+1.25%) |
Oct 22, 2014 | 51.00 | 51.56 | 50.31 | 50.34 | 1,271,108 | -0.60(-1.18%) |
Oct 21, 2014 | 50.27 | 51.38 | 50.14 | 50.94 | 1,621,611 | +0.66(+1.31%) |
Oct 20, 2014 | 49.65 | 50.05 | 49.31 | 50.28 | 1,616,552 | +0.45(+0.90%) |
Oct 17, 2014 | 50.07 | 50.77 | 48.67 | 49.83 | 3,366,651 | +0.24(+0.48%) |
Oct 16, 2014 | 46.94 | 50.20 | 46.56 | 49.59 | 3,213,300 | +1.98(+4.16%) |
Oct 15, 2014 | 45.72 | 47.75 | 43.84 | 47.61 | 4,029,638 | +1.89(+4.13%) |
Oct 14, 2014 | 46.31 | 46.94 | 43.45 | 45.72 | 5,988,992 | -0.56(-1.21%) |
Oct 13, 2014 | 48.57 | 49.23 | 46.18 | 46.28 | 1,995,817 | -2.43(-4.99%) |
Oct 10, 2014 | 49.35 | 49.66 | 47.59 | 48.71 | 5,453,871 | -0.79(-1.60%) |
Oct 09, 2014 | 51.11 | 51.33 | 49.22 | 49.50 | 1,644,918 | -1.60(-3.13%) |
Oct 08, 2014 | 51.55 | 51.55 | 50.06 | 51.10 | 2,198,280 | -0.44(-0.85%) |
Oct 07, 2014 | 51.80 | 52.22 | 51.49 | 51.54 | 378,750 | -0.53(-1.02%) |
Oct 06, 2014 | 52.47 | 52.64 | 51.80 | 52.07 | 685,111 | -0.38(-0.72%) |
Oct 03, 2014 | 52.65 | 52.69 | 52.30 | 52.45 | 441,142 | -0.02(-0.04%) |
Oct 02, 2014 | 52.15 | 52.60 | 51.12 | 52.47 | 3,363,336 | +0.22(+0.42%) |
Oct 01, 2014 | 53.15 | 53.47 | 52.22 | 52.25 | 1,691,067 | -0.83(-1.56%) |
Sep 30, 2014 | 52.89 | 53.18 | 52.36 | 53.08 | 1,178,920 | +0.22(+0.42%) |
Sep 29, 2014 | 52.35 | 52.90 | 52.33 | 52.86 | 1,522,933 | +0.27(+0.51%) |
Sep 26, 2014 | 51.96 | 52.69 | 51.59 | 52.59 | 1,026,002 | +0.62(+1.19%) |
Sep 25, 2014 | 52.44 | 52.65 | 51.73 | 51.97 | 1,362,040 | -0.49(-0.93%) |
Sep 24, 2014 | 52.36 | 52.65 | 51.66 | 52.46 | 1,395,527 | +0.10(+0.19%) |
Sep 23, 2014 | 53.05 | 53.18 | 52.36 | 52.36 | 1,333,660 | -0.79(-1.49%) |
Sep 22, 2014 | 53.67 | 53.88 | 52.78 | 53.15 | 2,996,559 | -0.68(-1.26%) |
Sep 19, 2014 | 53.50 | 53.84 | 53.38 | 53.83 | 946,993 | +0.40(+0.75%) |
Sep 18, 2014 | 53.28 | 53.53 | 52.83 | 53.43 | 1,921,025 | +0.30(+0.56%) |
Sep 17, 2014 | 52.99 | 53.36 | 52.77 | 53.13 | 1,214,263 | +0.26(+0.49%) |
Sep 16, 2014 | 52.36 | 53.13 | 52.25 | 52.87 | 974,167 | +0.48(+0.92%) |
Sep 15, 2014 | 52.61 | 52.61 | 51.81 | 52.39 | 1,525,219 | -0.16(-0.30%) |
Sep 12, 2014 | 53.47 | 53.47 | 52.14 | 52.55 | 860,453 | -0.99(-1.85%) |
Sep 11, 2014 | 53.61 | 53.72 | 52.98 | 53.54 | 653,886 | -0.08(-0.15%) |
Sep 10, 2014 | 53.74 | 53.91 | 53.50 | 53.62 | 414,786 | -0.11(-0.20%) |
Sep 09, 2014 | 53.54 | 53.89 | 53.37 | 53.73 | 523,770 | +0.15(+0.28%) |
Sep 08, 2014 | 53.66 | 53.94 | 53.35 | 53.58 | 601,060 | +0.09(+0.17%) |
Sep 05, 2014 | 53.35 | 53.56 | 53.11 | 53.49 | 355,853 | +0.16(+0.30%) |
Sep 04, 2014 | 53.69 | 53.96 | 53.13 | 53.33 | 1,487,970 | -0.35(-0.65%) |
Sep 03, 2014 | 53.88 | 54.13 | 53.56 | 53.68 | 629,713 | -0.03(-0.06%) |