Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.25 | 47.64 | 46.90 | 47.46 | 3,051,419 | +0.35(+0.74%) |
Nov 26, 2014 | 47.32 | 47.11 | 47.11 | 47.11 | 3,290,662 | -0.25(-0.52%) |
Nov 25, 2014 | 47.84 | 48.27 | 46.97 | 47.36 | 5,847,160 | -0.44(-0.92%) |
Nov 24, 2014 | 47.63 | 47.87 | 47.48 | 47.80 | 5,108,288 | +0.28(+0.58%) |
Nov 21, 2014 | 47.94 | 48.70 | 47.35 | 47.52 | 7,728,976 | +0.88(+1.89%) |
Nov 20, 2014 | 46.55 | 47.30 | 46.28 | 46.64 | 5,685,052 | -0.01(-0.03%) |
Nov 19, 2014 | 47.22 | 48.45 | 46.43 | 46.66 | 6,432,364 | -0.66(-1.40%) |
Nov 18, 2014 | 46.26 | 47.74 | 45.58 | 47.32 | 10,566,572 | +0.73(+1.57%) |
Nov 17, 2014 | 46.96 | 47.06 | 46.29 | 46.59 | 5,921,040 | -0.74(-1.56%) |
Nov 14, 2014 | 46.78 | 47.37 | 46.69 | 47.33 | 5,797,050 | +0.51(+1.08%) |
Nov 13, 2014 | 46.10 | 47.25 | 46.07 | 46.82 | 9,455,696 | +0.94(+2.05%) |
Nov 12, 2014 | 45.68 | 46.25 | 45.55 | 45.88 | 7,638,519 | -0.10(-0.23%) |
Nov 11, 2014 | 44.38 | 46.00 | 44.07 | 45.99 | 8,726,878 | +1.66(+3.75%) |
Nov 10, 2014 | 44.48 | 44.61 | 44.19 | 44.32 | 7,840,862 | -0.04(-0.08%) |
Nov 07, 2014 | 43.71 | 44.51 | 43.54 | 44.36 | 6,525,358 | +0.72(+1.66%) |
Nov 06, 2014 | 43.54 | 43.76 | 43.14 | 43.64 | 5,128,209 | +0.19(+0.43%) |
Nov 05, 2014 | 43.45 | 44.10 | 42.96 | 43.45 | 14,794,138 | -1.01(-2.28%) |
Nov 04, 2014 | 45.65 | 45.71 | 44.19 | 44.47 | 12,733,127 | -2.01(-4.33%) |
Nov 03, 2014 | 46.40 | 47.09 | 46.27 | 46.48 | 6,466,512 | +0.08(+0.18%) |
Oct 31, 2014 | 46.55 | 46.92 | 46.39 | 46.40 | 9,791,124 | +0.57(+1.24%) |
Oct 30, 2014 | 45.08 | 46.14 | 45.08 | 45.83 | 6,860,962 | +0.37(+0.82%) |
Oct 29, 2014 | 45.75 | 46.34 | 44.94 | 45.46 | 11,341,304 | +0.23(+0.51%) |
Oct 28, 2014 | 45.20 | 45.45 | 44.49 | 45.23 | 17,045,380 | -0.98(-2.11%) |
Oct 27, 2014 | 46.47 | 46.76 | 46.76 | 46.20 | 6,084,438 | -0.56(-1.20%) |
Oct 24, 2014 | 47.04 | 47.08 | 46.24 | 46.76 | 6,771,185 | -0.36(-0.76%) |
Oct 23, 2014 | 47.42 | 47.83 | 46.90 | 47.12 | 5,140,552 | +0.04(+0.10%) |
Oct 22, 2014 | 48.11 | 48.16 | 46.96 | 47.07 | 5,864,800 | -1.02(-2.12%) |
Oct 21, 2014 | 47.28 | 48.36 | 47.06 | 48.10 | 6,007,953 | +1.21(+2.57%) |
Oct 20, 2014 | 47.29 | 47.31 | 46.55 | 46.89 | 7,712,117 | -0.61(-1.29%) |
Oct 17, 2014 | 48.02 | 49.06 | 47.44 | 47.50 | 11,587,143 | -0.23(-0.48%) |
Oct 16, 2014 | 45.57 | 47.87 | 44.60 | 47.73 | 15,019,734 | +2.78(+6.18%) |
Oct 15, 2014 | 44.10 | 45.45 | 43.21 | 44.95 | 14,602,323 | +0.53(+1.19%) |
Oct 14, 2014 | 43.27 | 45.17 | 43.18 | 44.42 | 10,009,491 | +0.48(+1.10%) |
Oct 13, 2014 | 45.31 | 45.55 | 43.90 | 43.94 | 8,068,328 | -1.06(-2.35%) |
Oct 10, 2014 | 45.08 | 46.19 | 44.82 | 45.00 | 11,384,252 | -0.17(-0.38%) |
Oct 09, 2014 | 46.18 | 46.43 | 44.84 | 45.17 | 6,235,176 | -0.96(-2.08%) |
Oct 08, 2014 | 45.49 | 46.19 | 44.99 | 46.13 | 8,650,722 | +0.62(+1.36%) |
Oct 07, 2014 | 45.38 | 46.26 | 45.37 | 45.51 | 7,347,379 | -1.38(-2.94%) |
Oct 06, 2014 | 47.80 | 47.98 | 46.60 | 46.89 | 7,959,558 | +0.32(+0.69%) |
Oct 03, 2014 | 46.41 | 47.17 | 46.35 | 46.57 | 6,480,165 | +0.46(+1.00%) |
Oct 02, 2014 | 45.72 | 46.73 | 44.98 | 46.11 | 9,395,040 | +0.47(+1.03%) |
Oct 01, 2014 | 45.44 | 45.82 | 44.89 | 45.64 | 9,719,452 | -0.72(-1.56%) |
Sep 30, 2014 | 44.84 | 46.94 | 44.03 | 46.36 | 15,188,404 | +1.54(+3.42%) |
Sep 29, 2014 | 45.09 | 45.50 | 44.62 | 44.82 | 10,463,099 | -1.33(-2.87%) |
Sep 26, 2014 | 45.58 | 46.60 | 45.58 | 46.15 | 8,831,529 | +1.22(+2.72%) |
Sep 25, 2014 | 45.79 | 45.81 | 44.75 | 44.93 | 8,119,749 | -0.88(-1.92%) |
Sep 24, 2014 | 45.38 | 45.86 | 45.32 | 45.81 | 4,905,427 | +0.35(+0.77%) |
Sep 23, 2014 | 44.59 | 45.73 | 44.53 | 45.46 | 12,828,114 | +0.57(+1.26%) |
Sep 22, 2014 | 45.80 | 45.81 | 44.56 | 44.89 | 11,792,955 | -1.56(-3.35%) |
Sep 19, 2014 | 47.69 | 47.77 | 46.31 | 46.45 | 8,546,993 | -1.21(-2.53%) |
Sep 18, 2014 | 46.91 | 48.14 | 46.87 | 47.66 | 12,843,363 | +1.17(+2.52%) |
Sep 17, 2014 | 44.85 | 46.71 | 44.69 | 46.49 | 13,376,939 | +1.26(+2.80%) |
Sep 16, 2014 | 44.21 | 45.39 | 44.00 | 45.22 | 17,231,912 | -0.72(-1.58%) |
Sep 15, 2014 | 46.43 | 46.49 | 45.81 | 45.95 | 8,141,972 | -0.78(-1.66%) |
Sep 12, 2014 | 47.20 | 47.31 | 46.59 | 46.72 | 5,773,443 | -0.33(-0.71%) |
Sep 11, 2014 | 46.35 | 47.41 | 46.34 | 47.05 | 7,155,574 | +0.54(+1.16%) |
Sep 10, 2014 | 46.20 | 46.58 | 45.95 | 46.52 | 8,203,041 | +0.05(+0.11%) |
Sep 09, 2014 | 46.05 | 46.79 | 45.99 | 46.46 | 7,642,704 | +0.31(+0.67%) |
Sep 08, 2014 | 46.16 | 46.26 | 45.72 | 46.15 | 10,167,816 | -0.29(-0.62%) |
Sep 05, 2014 | 46.50 | 46.54 | 45.92 | 46.44 | 7,845,696 | -0.19(-0.41%) |
Sep 04, 2014 | 46.86 | 47.11 | 46.42 | 46.63 | 8,695,477 | -0.34(-0.72%) |
Sep 03, 2014 | 46.59 | 47.63 | 46.57 | 46.97 | 10,880,056 | +0.33(+0.70%) |