Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.10 | 46.22 | 45.82 | 45.92 | 8,856,395 | -0.14(-0.30%) |
Nov 26, 2014 | 46.23 | 46.05 | 46.05 | 46.05 | 9,992,266 | +0.03(+0.07%) |
Nov 25, 2014 | 46.68 | 46.68 | 45.76 | 46.02 | 19,379,758 | -0.50(-1.08%) |
Nov 24, 2014 | 46.33 | 46.79 | 46.33 | 46.53 | 10,920,188 | +0.39(+0.84%) |
Nov 21, 2014 | 46.61 | 46.61 | 46.02 | 46.14 | 16,168,287 | +0.25(+0.55%) |
Nov 20, 2014 | 45.95 | 45.99 | 45.60 | 45.89 | 14,302,830 | -0.37(-0.79%) |
Nov 19, 2014 | 46.14 | 46.40 | 45.91 | 46.25 | 12,063,815 | +0.05(+0.12%) |
Nov 18, 2014 | 46.06 | 46.42 | 45.95 | 46.20 | 11,657,826 | +0.11(+0.25%) |
Nov 17, 2014 | 45.80 | 46.20 | 45.71 | 46.09 | 11,814,799 | +0.08(+0.17%) |
Nov 14, 2014 | 45.99 | 46.27 | 45.93 | 46.01 | 8,913,716 | +0.04(+0.08%) |
Nov 13, 2014 | 46.18 | 46.28 | 45.79 | 45.97 | 16,037,159 | -0.25(-0.54%) |
Nov 12, 2014 | 46.12 | 46.44 | 45.97 | 46.22 | 22,559,766 | -0.62(-1.32%) |
Nov 11, 2014 | 47.10 | 47.24 | 46.78 | 46.84 | 16,395,810 | -0.43(-0.90%) |
Nov 10, 2014 | 46.75 | 47.27 | 46.71 | 47.27 | 14,133,070 | +0.35(+0.75%) |
Nov 07, 2014 | 46.61 | 46.98 | 46.45 | 46.92 | 16,226,158 | +0.18(+0.39%) |
Nov 06, 2014 | 46.62 | 46.80 | 46.28 | 46.73 | 13,652,038 | +0.06(+0.13%) |
Nov 05, 2014 | 46.41 | 46.73 | 46.09 | 46.67 | 18,425,906 | +0.69(+1.49%) |
Nov 04, 2014 | 45.98 | 46.08 | 45.35 | 45.99 | 20,039,030 | -0.48(-1.03%) |
Nov 03, 2014 | 46.40 | 46.67 | 46.07 | 46.47 | 15,499,746 | +0.31(+0.66%) |
Oct 31, 2014 | 45.89 | 46.21 | 45.70 | 46.16 | 24,043,306 | +0.83(+1.84%) |
Oct 30, 2014 | 44.99 | 45.55 | 44.97 | 45.33 | 19,272,520 | +0.08(+0.17%) |
Oct 29, 2014 | 45.51 | 45.63 | 44.85 | 45.25 | 21,900,878 | -0.26(-0.57%) |
Oct 28, 2014 | 44.93 | 45.56 | 44.89 | 45.51 | 17,850,000 | +0.76(+1.69%) |
Oct 27, 2014 | 44.61 | 44.87 | 44.46 | 44.76 | 14,526,144 | -0.08(-0.17%) |
Oct 24, 2014 | 44.27 | 44.86 | 44.27 | 44.83 | 18,025,516 | +0.52(+1.17%) |
Oct 23, 2014 | 44.36 | 44.73 | 44.22 | 44.31 | 16,563,193 | +0.47(+1.06%) |
Oct 22, 2014 | 44.30 | 44.47 | 43.84 | 43.85 | 18,016,032 | -0.37(-0.83%) |
Oct 21, 2014 | 43.68 | 44.28 | 43.57 | 44.22 | 18,369,200 | +0.99(+2.30%) |
Oct 20, 2014 | 42.82 | 43.31 | 42.80 | 43.22 | 14,160,558 | +0.33(+0.77%) |
Oct 17, 2014 | 42.54 | 43.34 | 42.41 | 42.89 | 26,444,200 | +0.85(+2.03%) |
Oct 16, 2014 | 41.79 | 42.73 | 41.43 | 42.04 | 41,885,624 | -0.34(-0.81%) |
Oct 15, 2014 | 43.52 | 43.80 | 41.41 | 42.38 | 49,609,392 | -1.88(-4.24%) |
Oct 14, 2014 | 43.27 | 44.67 | 42.79 | 44.26 | 38,122,264 | -0.13(-0.29%) |
Oct 13, 2014 | 44.65 | 45.14 | 44.35 | 44.39 | 22,477,846 | -0.27(-0.62%) |
Oct 10, 2014 | 45.05 | 45.66 | 44.66 | 44.67 | 21,868,132 | -0.43(-0.95%) |
Oct 09, 2014 | 46.05 | 46.05 | 44.95 | 45.09 | 25,143,644 | -1.01(-2.19%) |
Oct 08, 2014 | 45.31 | 46.12 | 45.17 | 46.10 | 20,745,688 | +0.86(+1.91%) |
Oct 07, 2014 | 45.73 | 45.73 | 45.17 | 45.24 | 19,045,764 | -0.69(-1.51%) |
Oct 06, 2014 | 46.39 | 46.41 | 45.80 | 45.93 | 15,169,528 | -0.09(-0.20%) |
Oct 03, 2014 | 45.22 | 46.09 | 45.07 | 46.02 | 24,004,024 | +1.11(+2.48%) |
Oct 02, 2014 | 45.15 | 45.41 | 44.73 | 44.91 | 32,179,294 | -0.40(-0.89%) |
Oct 01, 2014 | 45.67 | 45.79 | 45.28 | 45.31 | 25,055,968 | -0.36(-0.78%) |
Sep 30, 2014 | 45.79 | 46.05 | 45.59 | 45.67 | 18,965,996 | -0.07(-0.15%) |
Sep 29, 2014 | 45.51 | 45.87 | 45.28 | 45.74 | 14,106,663 | -0.17(-0.38%) |
Sep 26, 2014 | 45.74 | 46.16 | 45.73 | 45.91 | 15,760,746 | +0.31(+0.68%) |
Sep 25, 2014 | 46.62 | 46.63 | 45.60 | 45.60 | 21,561,422 | -1.12(-2.40%) |
Sep 24, 2014 | 46.38 | 46.73 | 46.26 | 46.72 | 18,096,882 | +0.52(+1.13%) |
Sep 23, 2014 | 46.11 | 46.55 | 46.07 | 46.20 | 18,908,842 | +0.02(+0.05%) |
Sep 22, 2014 | 46.20 | 46.59 | 46.09 | 46.18 | 17,427,998 | -0.15(-0.33%) |
Sep 19, 2014 | 46.81 | 46.89 | 46.23 | 46.33 | 24,718,950 | -0.16(-0.34%) |
Sep 18, 2014 | 45.90 | 46.55 | 45.90 | 46.49 | 22,387,430 | +0.77(+1.67%) |
Sep 17, 2014 | 45.45 | 45.94 | 45.35 | 45.72 | 19,906,346 | +0.24(+0.53%) |
Sep 16, 2014 | 45.27 | 45.64 | 45.20 | 45.48 | 14,443,617 | +0.04(+0.08%) |
Sep 15, 2014 | 45.32 | 45.48 | 45.07 | 45.44 | 14,094,492 | -0.07(-0.15%) |
Sep 12, 2014 | 45.34 | 45.80 | 45.30 | 45.51 | 18,959,136 | +0.20(+0.45%) |
Sep 11, 2014 | 44.87 | 45.37 | 44.71 | 45.31 | 15,127,205 | +0.41(+0.91%) |
Sep 10, 2014 | 44.84 | 45.16 | 44.67 | 44.90 | 12,078,859 | +0.12(+0.27%) |
Sep 09, 2014 | 45.21 | 45.25 | 44.56 | 44.78 | 19,611,864 | -0.63(-1.39%) |
Sep 08, 2014 | 45.37 | 45.66 | 45.29 | 45.41 | 10,670,817 | -0.02(-0.03%) |
Sep 05, 2014 | 45.20 | 45.42 | 44.90 | 45.42 | 12,663,711 | +0.15(+0.33%) |
Sep 04, 2014 | 45.21 | 45.59 | 45.06 | 45.27 | 12,940,584 | +0.01(+0.02%) |
Sep 03, 2014 | 45.50 | 45.77 | 45.08 | 45.26 | 15,553,822 | +0.02(+0.05%) |