Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.63 | 46.75 | 46.34 | 46.44 | 8,756,514 | -0.14(-0.30%) |
Nov 26, 2014 | 46.76 | 46.58 | 46.58 | 46.58 | 9,879,574 | +0.03(+0.07%) |
Nov 25, 2014 | 47.21 | 47.21 | 46.28 | 46.55 | 19,161,196 | -0.51(-1.08%) |
Nov 24, 2014 | 46.86 | 47.32 | 46.86 | 47.06 | 10,797,032 | +0.39(+0.84%) |
Nov 21, 2014 | 47.14 | 47.14 | 46.55 | 46.66 | 15,985,943 | +0.25(+0.55%) |
Nov 20, 2014 | 46.47 | 46.51 | 46.12 | 46.41 | 14,141,524 | -0.37(-0.79%) |
Nov 19, 2014 | 46.66 | 46.93 | 46.43 | 46.78 | 11,927,760 | +0.05(+0.12%) |
Nov 18, 2014 | 46.59 | 46.95 | 46.47 | 46.73 | 11,526,350 | +0.12(+0.25%) |
Nov 17, 2014 | 46.32 | 46.73 | 46.23 | 46.61 | 11,681,553 | +0.08(+0.17%) |
Nov 14, 2014 | 46.51 | 46.80 | 46.46 | 46.53 | 8,813,188 | +0.04(+0.08%) |
Nov 13, 2014 | 46.70 | 46.80 | 46.31 | 46.49 | 15,856,293 | -0.25(-0.55%) |
Nov 12, 2014 | 46.64 | 46.97 | 46.49 | 46.75 | 22,305,340 | -0.63(-1.32%) |
Nov 11, 2014 | 47.64 | 47.78 | 47.31 | 47.38 | 16,210,900 | -0.43(-0.90%) |
Nov 10, 2014 | 47.28 | 47.81 | 47.24 | 47.81 | 13,973,679 | +0.36(+0.75%) |
Nov 07, 2014 | 47.14 | 47.51 | 46.98 | 47.45 | 16,043,162 | +0.19(+0.39%) |
Nov 06, 2014 | 47.15 | 47.33 | 46.80 | 47.27 | 13,498,072 | +0.06(+0.13%) |
Nov 05, 2014 | 46.93 | 47.27 | 46.62 | 47.21 | 18,218,100 | +0.69(+1.49%) |
Nov 04, 2014 | 46.50 | 46.60 | 45.87 | 46.51 | 19,813,032 | -0.49(-1.03%) |
Nov 03, 2014 | 46.93 | 47.21 | 46.60 | 47.00 | 15,324,942 | +0.31(+0.66%) |
Oct 31, 2014 | 46.41 | 46.73 | 46.22 | 46.69 | 23,772,148 | +0.84(+1.84%) |
Oct 30, 2014 | 45.50 | 46.07 | 45.48 | 45.85 | 19,055,166 | +0.08(+0.17%) |
Oct 29, 2014 | 46.02 | 46.15 | 45.36 | 45.77 | 21,653,884 | -0.26(-0.57%) |
Oct 28, 2014 | 45.45 | 46.08 | 45.40 | 46.03 | 17,648,688 | +0.76(+1.69%) |
Oct 27, 2014 | 45.12 | 45.38 | 44.97 | 45.27 | 14,362,320 | -0.08(-0.17%) |
Oct 24, 2014 | 44.77 | 45.37 | 44.77 | 45.34 | 17,822,228 | +0.52(+1.17%) |
Oct 23, 2014 | 44.87 | 45.24 | 44.72 | 44.82 | 16,376,395 | +0.47(+1.06%) |
Oct 22, 2014 | 44.80 | 44.97 | 44.34 | 44.35 | 17,812,848 | -0.37(-0.83%) |
Oct 21, 2014 | 44.18 | 44.78 | 44.06 | 44.72 | 18,162,036 | +1.00(+2.30%) |
Oct 20, 2014 | 43.31 | 43.81 | 43.28 | 43.72 | 14,000,857 | +0.33(+0.77%) |
Oct 17, 2014 | 43.02 | 43.83 | 42.90 | 43.38 | 26,145,966 | +0.86(+2.03%) |
Oct 16, 2014 | 42.26 | 43.21 | 41.90 | 42.52 | 41,413,240 | -0.35(-0.81%) |
Oct 15, 2014 | 44.02 | 44.29 | 41.89 | 42.87 | 49,049,904 | -1.90(-4.24%) |
Oct 14, 2014 | 43.76 | 45.17 | 43.28 | 44.77 | 37,692,328 | -0.13(-0.29%) |
Oct 13, 2014 | 45.16 | 45.66 | 44.86 | 44.90 | 22,224,342 | -0.28(-0.62%) |
Oct 10, 2014 | 45.57 | 46.18 | 45.17 | 45.17 | 21,621,506 | -0.43(-0.95%) |
Oct 09, 2014 | 46.57 | 46.57 | 45.46 | 45.61 | 24,860,078 | -1.02(-2.19%) |
Oct 08, 2014 | 45.82 | 46.65 | 45.68 | 46.63 | 20,511,722 | +0.87(+1.91%) |
Oct 07, 2014 | 46.26 | 46.26 | 45.69 | 45.75 | 18,830,968 | -0.70(-1.51%) |
Oct 06, 2014 | 46.92 | 46.93 | 46.32 | 46.46 | 14,998,448 | -0.09(-0.20%) |
Oct 03, 2014 | 45.74 | 46.61 | 45.58 | 46.55 | 23,733,310 | +1.13(+2.48%) |
Oct 02, 2014 | 45.66 | 45.92 | 45.24 | 45.42 | 31,816,380 | -0.41(-0.89%) |
Oct 01, 2014 | 46.19 | 46.31 | 45.80 | 45.83 | 24,773,390 | -0.36(-0.78%) |
Sep 30, 2014 | 46.31 | 46.57 | 46.11 | 46.19 | 18,752,100 | -0.07(-0.15%) |
Sep 29, 2014 | 46.03 | 46.39 | 45.80 | 46.26 | 13,947,569 | -0.18(-0.38%) |
Sep 26, 2014 | 46.26 | 46.68 | 46.25 | 46.44 | 15,582,997 | +0.31(+0.68%) |
Sep 25, 2014 | 47.15 | 47.16 | 46.12 | 46.12 | 21,318,254 | -1.13(-2.40%) |
Sep 24, 2014 | 46.91 | 47.26 | 46.79 | 47.26 | 17,892,788 | +0.53(+1.13%) |
Sep 23, 2014 | 46.64 | 47.08 | 46.60 | 46.73 | 18,695,588 | +0.02(+0.05%) |
Sep 22, 2014 | 46.73 | 47.12 | 46.62 | 46.71 | 17,231,448 | -0.15(-0.33%) |
Sep 19, 2014 | 47.34 | 47.43 | 46.76 | 46.86 | 24,440,172 | -0.16(-0.34%) |
Sep 18, 2014 | 46.42 | 47.08 | 46.42 | 47.02 | 22,134,946 | +0.77(+1.67%) |
Sep 17, 2014 | 45.97 | 46.46 | 45.87 | 46.25 | 19,681,844 | +0.25(+0.53%) |
Sep 16, 2014 | 45.78 | 46.16 | 45.72 | 46.00 | 14,280,723 | +0.04(+0.08%) |
Sep 15, 2014 | 45.84 | 46.00 | 45.59 | 45.96 | 13,935,536 | -0.07(-0.15%) |
Sep 12, 2014 | 45.85 | 46.32 | 45.82 | 46.03 | 18,745,316 | +0.21(+0.45%) |
Sep 11, 2014 | 45.38 | 45.88 | 45.22 | 45.82 | 14,956,602 | +0.41(+0.91%) |
Sep 10, 2014 | 45.36 | 45.67 | 45.18 | 45.41 | 11,942,634 | +0.12(+0.27%) |
Sep 09, 2014 | 45.72 | 45.76 | 45.07 | 45.29 | 19,390,684 | -0.64(-1.39%) |
Sep 08, 2014 | 45.88 | 46.18 | 45.81 | 45.92 | 10,550,472 | -0.02(-0.03%) |
Sep 05, 2014 | 45.72 | 45.94 | 45.41 | 45.94 | 12,520,890 | +0.15(+0.34%) |
Sep 04, 2014 | 45.72 | 46.11 | 45.57 | 45.78 | 12,794,641 | +0.01(+0.02%) |
Sep 03, 2014 | 46.02 | 46.29 | 45.59 | 45.78 | 15,378,407 | +0.02(+0.05%) |