Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 49.25 | 49.83 | 49.23 | 49.32 | 1,866,042 | +0.01(+0.03%) |
Nov 26, 2014 | 49.47 | 49.30 | 49.30 | 49.30 | 2,340,532 | -0.07(-0.14%) |
Nov 25, 2014 | 49.25 | 49.50 | 48.93 | 49.37 | 3,900,997 | +0.12(+0.25%) |
Nov 24, 2014 | 49.38 | 49.71 | 49.16 | 49.25 | 3,605,923 | -0.13(-0.27%) |
Nov 21, 2014 | 49.38 | 49.68 | 48.97 | 49.38 | 3,821,063 | +0.39(+0.80%) |
Nov 20, 2014 | 48.55 | 49.02 | 48.45 | 48.99 | 2,650,407 | +0.14(+0.29%) |
Nov 19, 2014 | 48.56 | 48.99 | 48.44 | 48.85 | 2,340,578 | +0.18(+0.36%) |
Nov 18, 2014 | 48.59 | 48.95 | 48.41 | 48.68 | 2,487,696 | +0.03(+0.06%) |
Nov 17, 2014 | 48.16 | 48.76 | 48.10 | 48.65 | 2,451,115 | +0.40(+0.82%) |
Nov 14, 2014 | 48.55 | 48.61 | 48.13 | 48.25 | 4,284,278 | -0.47(-0.95%) |
Nov 13, 2014 | 49.07 | 49.30 | 48.58 | 48.72 | 3,855,586 | -0.30(-0.62%) |
Nov 12, 2014 | 48.78 | 49.42 | 48.57 | 49.02 | 4,209,611 | -0.81(-1.62%) |
Nov 11, 2014 | 50.00 | 50.15 | 49.60 | 49.83 | 3,666,961 | -0.30(-0.61%) |
Nov 10, 2014 | 49.81 | 50.22 | 49.49 | 50.13 | 3,111,117 | +0.32(+0.64%) |
Nov 07, 2014 | 49.50 | 49.83 | 49.34 | 49.81 | 3,023,692 | +0.55(+1.11%) |
Nov 06, 2014 | 50.01 | 50.05 | 48.92 | 49.27 | 5,762,197 | -0.74(-1.48%) |
Nov 05, 2014 | 48.61 | 50.29 | 48.48 | 50.01 | 7,156,487 | +1.59(+3.29%) |
Nov 04, 2014 | 48.95 | 49.09 | 48.15 | 48.42 | 2,913,915 | -0.50(-1.02%) |
Nov 03, 2014 | 48.22 | 49.17 | 48.18 | 48.92 | 4,782,413 | +0.85(+1.77%) |
Oct 31, 2014 | 47.22 | 48.40 | 47.22 | 48.07 | 6,367,676 | -0.19(-0.39%) |
Oct 30, 2014 | 47.50 | 48.32 | 46.97 | 48.26 | 5,587,441 | +0.95(+2.01%) |
Oct 29, 2014 | 47.64 | 47.87 | 46.88 | 47.31 | 3,481,899 | -0.36(-0.76%) |
Oct 28, 2014 | 47.54 | 47.67 | 47.00 | 47.67 | 3,738,767 | +0.24(+0.50%) |
Oct 27, 2014 | 47.67 | 47.68 | 47.35 | 47.44 | 2,492,387 | -0.24(-0.51%) |
Oct 24, 2014 | 47.34 | 47.86 | 47.20 | 47.68 | 2,597,424 | +0.42(+0.88%) |
Oct 23, 2014 | 47.57 | 47.70 | 47.12 | 47.26 | 2,697,997 | +0.05(+0.10%) |
Oct 22, 2014 | 47.09 | 47.71 | 47.08 | 47.21 | 3,927,223 | +0.01(+0.03%) |
Oct 21, 2014 | 46.90 | 47.28 | 46.62 | 47.20 | 2,685,230 | +0.36(+0.78%) |
Oct 20, 2014 | 46.40 | 46.90 | 46.29 | 46.84 | 3,015,505 | +0.50(+1.08%) |
Oct 17, 2014 | 46.01 | 46.46 | 45.51 | 46.34 | 4,610,078 | +0.51(+1.10%) |
Oct 16, 2014 | 44.19 | 45.92 | 44.19 | 45.83 | 7,308,536 | +1.11(+2.49%) |
Oct 15, 2014 | 45.66 | 45.86 | 44.18 | 44.72 | 12,566,166 | -1.25(-2.71%) |
Oct 14, 2014 | 47.37 | 47.42 | 45.82 | 45.97 | 12,626,702 | -1.22(-2.59%) |
Oct 13, 2014 | 47.73 | 48.10 | 47.17 | 47.19 | 5,669,407 | -0.42(-0.89%) |
Oct 10, 2014 | 47.72 | 48.29 | 47.59 | 47.61 | 4,399,894 | +0.13(+0.27%) |
Oct 09, 2014 | 48.62 | 48.70 | 47.46 | 47.48 | 4,048,024 | -1.14(-2.34%) |
Oct 08, 2014 | 47.33 | 48.68 | 47.22 | 48.62 | 6,797,672 | +1.30(+2.75%) |
Oct 07, 2014 | 47.00 | 47.64 | 46.99 | 47.32 | 4,150,205 | +0.08(+0.17%) |
Oct 06, 2014 | 47.21 | 47.49 | 47.02 | 47.24 | 2,739,386 | +0.02(+0.04%) |
Oct 03, 2014 | 46.85 | 47.29 | 46.53 | 47.22 | 3,152,877 | +0.49(+1.04%) |
Oct 02, 2014 | 46.69 | 47.02 | 46.53 | 46.73 | 2,490,674 | +0.04(+0.09%) |
Oct 01, 2014 | 46.80 | 47.15 | 46.56 | 46.69 | 3,251,847 | +0.11(+0.25%) |
Sep 30, 2014 | 46.42 | 47.30 | 46.41 | 46.58 | 4,201,676 | +0.41(+0.89%) |
Sep 29, 2014 | 45.71 | 46.23 | 45.57 | 46.17 | 2,462,880 | +0.30(+0.66%) |
Sep 26, 2014 | 45.84 | 46.07 | 45.37 | 45.86 | 2,463,834 | +0.27(+0.59%) |
Sep 25, 2014 | 45.84 | 46.18 | 45.58 | 45.59 | 2,586,609 | -0.32(-0.70%) |
Sep 24, 2014 | 46.11 | 46.14 | 45.82 | 45.92 | 2,507,105 | -0.13(-0.28%) |
Sep 23, 2014 | 46.05 | 46.15 | 45.79 | 46.05 | 5,405,816 | +0.00(+0.00%) |
Sep 22, 2014 | 46.46 | 46.51 | 45.90 | 46.05 | 2,536,017 | -0.42(-0.90%) |
Sep 19, 2014 | 46.10 | 46.57 | 46.10 | 46.46 | 4,494,991 | +0.27(+0.58%) |
Sep 18, 2014 | 46.56 | 46.73 | 45.97 | 46.19 | 2,604,715 | -0.36(-0.77%) |
Sep 17, 2014 | 47.01 | 47.04 | 46.30 | 46.55 | 3,422,169 | -0.20(-0.42%) |
Sep 16, 2014 | 46.21 | 46.95 | 46.19 | 46.75 | 2,550,038 | +0.46(+0.99%) |
Sep 15, 2014 | 46.34 | 46.52 | 46.07 | 46.29 | 1,887,513 | +0.05(+0.12%) |
Sep 12, 2014 | 46.90 | 46.90 | 46.03 | 46.23 | 2,880,898 | -0.90(-1.92%) |
Sep 11, 2014 | 46.88 | 47.23 | 46.66 | 47.14 | 2,381,814 | +0.26(+0.56%) |
Sep 10, 2014 | 47.04 | 47.17 | 46.74 | 46.88 | 2,221,687 | -0.23(-0.49%) |
Sep 09, 2014 | 47.62 | 47.72 | 47.08 | 47.10 | 3,704,952 | -0.66(-1.38%) |
Sep 08, 2014 | 48.00 | 48.09 | 47.52 | 47.77 | 3,998,460 | -0.30(-0.62%) |
Sep 05, 2014 | 47.46 | 48.07 | 47.41 | 48.06 | 2,992,238 | +0.69(+1.45%) |
Sep 04, 2014 | 46.99 | 47.50 | 46.93 | 47.37 | 3,846,795 | +0.41(+0.88%) |
Sep 03, 2014 | 46.87 | 47.19 | 46.81 | 46.96 | 2,485,475 | +0.13(+0.27%) |