Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.01 | 47.06 | 45.90 | 46.45 | 1,262,352 | -1.02(-2.15%) |
Nov 26, 2014 | 48.25 | 47.47 | 47.47 | 47.47 | 1,293,000 | -0.86(-1.78%) |
Nov 25, 2014 | 47.73 | 48.66 | 47.60 | 48.33 | 2,079,605 | +0.82(+1.73%) |
Nov 24, 2014 | 48.25 | 48.38 | 47.12 | 47.51 | 2,816,178 | -1.57(-3.20%) |
Nov 21, 2014 | 49.47 | 49.90 | 48.91 | 49.08 | 1,628,844 | +0.33(+0.68%) |
Nov 20, 2014 | 47.00 | 49.26 | 46.95 | 48.75 | 1,435,756 | +1.55(+3.28%) |
Nov 19, 2014 | 47.35 | 47.60 | 47.06 | 47.20 | 1,903,259 | -0.50(-1.05%) |
Nov 18, 2014 | 47.28 | 48.39 | 46.72 | 47.70 | 2,297,195 | +0.47(+1.00%) |
Nov 17, 2014 | 47.54 | 47.54 | 46.94 | 47.23 | 1,071,417 | -0.46(-0.96%) |
Nov 14, 2014 | 47.36 | 48.07 | 47.21 | 47.69 | 1,080,185 | +0.21(+0.44%) |
Nov 13, 2014 | 48.21 | 48.47 | 47.06 | 47.48 | 927,341 | -0.92(-1.90%) |
Nov 12, 2014 | 47.41 | 48.50 | 47.40 | 48.40 | 1,037,511 | +0.82(+1.72%) |
Nov 11, 2014 | 47.51 | 47.81 | 47.29 | 47.58 | 934,092 | -0.04(-0.08%) |
Nov 10, 2014 | 48.07 | 48.54 | 47.33 | 47.62 | 1,212,712 | -0.64(-1.33%) |
Nov 07, 2014 | 48.02 | 48.49 | 47.87 | 48.26 | 1,061,044 | +0.34(+0.71%) |
Nov 06, 2014 | 48.06 | 48.41 | 47.69 | 47.92 | 977,766 | -0.01(-0.02%) |
Nov 05, 2014 | 47.27 | 48.15 | 46.82 | 47.93 | 1,127,109 | +1.09(+2.33%) |
Nov 04, 2014 | 46.92 | 47.27 | 46.49 | 46.84 | 1,577,935 | -0.23(-0.49%) |
Nov 03, 2014 | 47.43 | 47.61 | 46.99 | 47.07 | 1,038,565 | -0.38(-0.80%) |
Oct 31, 2014 | 47.68 | 48.04 | 47.25 | 47.45 | 1,473,048 | +0.30(+0.64%) |
Oct 30, 2014 | 46.98 | 47.60 | 46.50 | 47.15 | 961,888 | -0.04(-0.08%) |
Oct 29, 2014 | 47.39 | 47.51 | 46.75 | 47.19 | 1,283,114 | -0.21(-0.44%) |
Oct 28, 2014 | 47.18 | 47.49 | 46.89 | 47.40 | 1,673,861 | +0.37(+0.79%) |
Oct 27, 2014 | 47.14 | 47.46 | 47.36 | 47.03 | 784,623 | -0.33(-0.70%) |
Oct 24, 2014 | 47.24 | 47.41 | 46.61 | 47.36 | 688,907 | +0.05(+0.11%) |
Oct 23, 2014 | 46.03 | 47.70 | 46.03 | 47.31 | 1,251,175 | +1.60(+3.50%) |
Oct 22, 2014 | 46.69 | 46.86 | 45.71 | 45.71 | 752,220 | -0.93(-1.99%) |
Oct 21, 2014 | 45.55 | 46.82 | 45.47 | 46.64 | 1,478,304 | +1.24(+2.73%) |
Oct 20, 2014 | 45.74 | 45.93 | 45.27 | 45.40 | 1,277,604 | -0.56(-1.22%) |
Oct 17, 2014 | 45.79 | 46.14 | 45.46 | 45.96 | 1,857,135 | +0.73(+1.61%) |
Oct 16, 2014 | 45.86 | 46.72 | 45.04 | 45.23 | 2,792,054 | -1.49(-3.19%) |
Oct 15, 2014 | 45.88 | 46.98 | 45.13 | 46.72 | 1,899,550 | +0.02(+0.04%) |
Oct 14, 2014 | 46.65 | 47.64 | 46.26 | 46.70 | 1,626,520 | +0.45(+0.97%) |
Oct 13, 2014 | 46.79 | 47.45 | 46.22 | 46.25 | 1,684,609 | -0.46(-0.98%) |
Oct 10, 2014 | 47.23 | 47.56 | 46.45 | 46.71 | 1,895,575 | -0.54(-1.14%) |
Oct 09, 2014 | 47.90 | 48.10 | 47.09 | 47.25 | 1,578,222 | -0.76(-1.58%) |
Oct 08, 2014 | 47.14 | 48.02 | 46.76 | 48.01 | 1,891,295 | +0.85(+1.80%) |
Oct 07, 2014 | 47.01 | 47.72 | 47.01 | 47.16 | 2,200,910 | -0.18(-0.38%) |
Oct 06, 2014 | 47.36 | 47.94 | 46.99 | 47.34 | 1,227,579 | +0.09(+0.19%) |
Oct 03, 2014 | 47.06 | 47.58 | 47.02 | 47.25 | 1,372,871 | +0.37(+0.79%) |
Oct 02, 2014 | 47.20 | 47.48 | 46.24 | 46.88 | 1,848,323 | -0.47(-0.99%) |
Oct 01, 2014 | 48.81 | 48.81 | 47.26 | 47.35 | 2,194,906 | -1.47(-3.01%) |
Sep 30, 2014 | 49.37 | 49.84 | 48.59 | 48.82 | 1,354,378 | -0.50(-1.01%) |
Sep 29, 2014 | 49.39 | 49.94 | 49.25 | 49.32 | 1,370,672 | -0.36(-0.72%) |
Sep 26, 2014 | 49.42 | 49.82 | 49.13 | 49.68 | 966,080 | +0.16(+0.32%) |
Sep 25, 2014 | 50.19 | 50.37 | 49.36 | 49.52 | 1,380,486 | -0.82(-1.63%) |
Sep 24, 2014 | 50.96 | 51.00 | 50.18 | 50.34 | 1,363,459 | -0.68(-1.33%) |
Sep 23, 2014 | 51.57 | 51.59 | 50.86 | 51.02 | 1,765,077 | -1.13(-2.17%) |
Sep 22, 2014 | 52.43 | 52.45 | 51.59 | 52.15 | 1,513,370 | -0.37(-0.70%) |
Sep 19, 2014 | 53.36 | 53.45 | 52.43 | 52.52 | 925,935 | -0.51(-0.96%) |
Sep 18, 2014 | 52.85 | 53.09 | 52.60 | 53.03 | 918,014 | +0.26(+0.49%) |
Sep 17, 2014 | 53.44 | 53.81 | 52.73 | 52.77 | 1,000,914 | -0.63(-1.18%) |
Sep 16, 2014 | 53.16 | 53.70 | 52.85 | 53.40 | 1,344,211 | +0.17(+0.32%) |
Sep 15, 2014 | 53.32 | 53.52 | 52.85 | 53.23 | 670,023 | -0.23(-0.43%) |
Sep 12, 2014 | 53.51 | 53.77 | 53.19 | 53.46 | 1,229,859 | -0.19(-0.35%) |
Sep 11, 2014 | 53.26 | 53.70 | 53.13 | 53.65 | 738,972 | +0.23(+0.43%) |
Sep 10, 2014 | 53.46 | 53.59 | 52.85 | 53.42 | 985,654 | -0.12(-0.22%) |
Sep 09, 2014 | 53.95 | 53.95 | 53.34 | 53.54 | 913,480 | -0.24(-0.45%) |
Sep 08, 2014 | 53.26 | 53.85 | 53.15 | 53.78 | 1,033,387 | +0.47(+0.88%) |
Sep 05, 2014 | 52.82 | 53.33 | 52.39 | 53.31 | 744,739 | +0.42(+0.79%) |
Sep 04, 2014 | 53.33 | 53.60 | 52.75 | 52.89 | 721,691 | -0.41(-0.77%) |
Sep 03, 2014 | 53.76 | 53.90 | 53.21 | 53.30 | 664,746 | -0.32(-0.60%) |