Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 52.61 | 52.88 | 51.36 | 51.78 | 2,508,656 | -1.05(-1.99%) |
Nov 26, 2014 | 52.93 | 52.84 | 52.84 | 52.84 | 2,033,258 | -0.20(-0.37%) |
Nov 25, 2014 | 52.65 | 53.13 | 52.52 | 53.03 | 3,638,666 | +0.31(+0.58%) |
Nov 24, 2014 | 52.32 | 52.77 | 52.22 | 52.73 | 2,470,760 | +0.52(+0.99%) |
Nov 21, 2014 | 52.09 | 52.73 | 52.03 | 52.21 | 3,294,141 | +0.79(+1.53%) |
Nov 20, 2014 | 50.77 | 51.57 | 50.62 | 51.42 | 1,815,214 | +0.40(+0.78%) |
Nov 19, 2014 | 51.43 | 51.43 | 50.84 | 51.03 | 2,054,365 | -0.44(-0.85%) |
Nov 18, 2014 | 51.11 | 51.57 | 50.84 | 51.46 | 2,597,300 | +0.25(+0.49%) |
Nov 17, 2014 | 51.06 | 51.37 | 50.77 | 51.21 | 2,138,395 | +0.11(+0.21%) |
Nov 14, 2014 | 50.83 | 51.16 | 50.59 | 51.10 | 2,561,747 | +0.34(+0.66%) |
Nov 13, 2014 | 51.68 | 51.75 | 50.51 | 50.77 | 4,392,939 | -0.87(-1.69%) |
Nov 12, 2014 | 51.74 | 51.87 | 51.28 | 51.64 | 3,950,867 | -0.24(-0.46%) |
Nov 11, 2014 | 52.32 | 52.56 | 51.74 | 51.87 | 3,094,995 | -0.71(-1.35%) |
Nov 10, 2014 | 52.41 | 52.61 | 52.14 | 52.59 | 3,397,910 | +0.16(+0.30%) |
Nov 07, 2014 | 52.21 | 52.53 | 51.85 | 52.43 | 4,073,181 | +0.08(+0.16%) |
Nov 06, 2014 | 51.92 | 52.37 | 51.83 | 52.34 | 3,617,419 | +0.56(+1.08%) |
Nov 05, 2014 | 52.12 | 52.21 | 51.31 | 51.78 | 3,610,561 | +0.31(+0.60%) |
Nov 04, 2014 | 51.80 | 51.96 | 51.05 | 51.47 | 3,841,391 | -0.39(-0.76%) |
Nov 03, 2014 | 51.82 | 52.06 | 51.39 | 51.87 | 5,219,094 | +0.03(+0.06%) |
Oct 31, 2014 | 51.43 | 51.86 | 50.98 | 51.84 | 5,841,988 | +1.23(+2.43%) |
Oct 30, 2014 | 49.65 | 50.96 | 49.63 | 50.61 | 4,865,182 | +0.64(+1.29%) |
Oct 29, 2014 | 50.19 | 50.95 | 49.39 | 49.96 | 8,929,978 | +0.86(+1.76%) |
Oct 28, 2014 | 47.91 | 49.10 | 47.89 | 49.10 | 4,470,435 | +1.69(+3.57%) |
Oct 27, 2014 | 47.55 | 47.80 | 47.80 | 47.41 | 2,966,978 | -0.39(-0.81%) |
Oct 24, 2014 | 47.55 | 47.82 | 47.35 | 47.80 | 2,429,575 | +0.24(+0.51%) |
Oct 23, 2014 | 47.05 | 47.81 | 46.98 | 47.55 | 4,523,934 | +1.24(+2.68%) |
Oct 22, 2014 | 47.68 | 47.75 | 46.25 | 46.31 | 4,116,507 | -1.36(-2.86%) |
Oct 21, 2014 | 46.76 | 47.74 | 46.71 | 47.67 | 3,152,983 | +1.36(+2.95%) |
Oct 20, 2014 | 46.21 | 46.38 | 45.96 | 46.31 | 3,573,945 | -0.26(-0.55%) |
Oct 17, 2014 | 46.17 | 47.78 | 46.10 | 46.57 | 7,411,281 | +1.15(+2.54%) |
Oct 16, 2014 | 43.83 | 45.89 | 43.74 | 45.42 | 5,199,091 | +0.72(+1.61%) |
Oct 15, 2014 | 44.25 | 44.93 | 43.29 | 44.70 | 6,163,081 | -0.06(-0.14%) |
Oct 14, 2014 | 44.76 | 45.73 | 44.55 | 44.76 | 6,410,689 | +0.59(+1.34%) |
Oct 13, 2014 | 44.60 | 45.28 | 44.12 | 44.17 | 4,912,809 | -0.49(-1.10%) |
Oct 10, 2014 | 45.01 | 45.20 | 44.36 | 44.66 | 6,604,689 | -0.45(-1.01%) |
Oct 09, 2014 | 47.39 | 47.48 | 45.09 | 45.11 | 8,403,233 | -2.49(-5.24%) |
Oct 08, 2014 | 46.86 | 47.64 | 46.19 | 47.61 | 4,934,572 | +0.85(+1.82%) |
Oct 07, 2014 | 47.73 | 47.73 | 46.76 | 46.76 | 4,310,847 | -1.30(-2.71%) |
Oct 06, 2014 | 47.95 | 48.36 | 47.62 | 48.06 | 3,751,360 | +0.20(+0.41%) |
Oct 03, 2014 | 47.46 | 47.92 | 47.38 | 47.86 | 5,001,318 | +0.84(+1.79%) |
Oct 02, 2014 | 46.99 | 47.43 | 45.76 | 47.02 | 8,735,928 | -0.48(-1.02%) |
Oct 01, 2014 | 47.77 | 48.03 | 47.32 | 47.51 | 7,205,447 | -0.52(-1.09%) |
Sep 30, 2014 | 49.08 | 49.19 | 47.63 | 48.03 | 7,062,938 | -1.00(-2.04%) |
Sep 29, 2014 | 48.91 | 49.18 | 48.81 | 49.03 | 3,337,520 | -0.47(-0.95%) |
Sep 26, 2014 | 49.00 | 49.58 | 48.84 | 49.50 | 3,813,757 | +0.65(+1.33%) |
Sep 25, 2014 | 49.43 | 49.45 | 48.84 | 48.85 | 5,058,408 | -0.89(-1.80%) |
Sep 24, 2014 | 49.28 | 49.88 | 49.19 | 49.74 | 4,092,562 | +0.37(+0.75%) |
Sep 23, 2014 | 49.04 | 49.57 | 48.59 | 49.37 | 5,324,706 | +0.05(+0.11%) |
Sep 22, 2014 | 50.15 | 50.21 | 49.10 | 49.32 | 4,842,843 | -0.99(-1.96%) |
Sep 19, 2014 | 50.70 | 50.82 | 50.12 | 50.30 | 3,482,612 | -0.14(-0.29%) |
Sep 18, 2014 | 50.51 | 50.72 | 50.37 | 50.45 | 3,564,172 | +0.15(+0.30%) |
Sep 17, 2014 | 50.56 | 50.68 | 50.23 | 50.30 | 3,705,442 | -0.27(-0.52%) |
Sep 16, 2014 | 50.61 | 50.72 | 49.93 | 50.56 | 4,777,746 | -0.22(-0.43%) |
Sep 15, 2014 | 50.79 | 51.05 | 50.36 | 50.78 | 3,518,154 | -0.07(-0.13%) |
Sep 12, 2014 | 51.39 | 51.39 | 50.79 | 50.85 | 3,742,439 | -0.52(-1.02%) |
Sep 11, 2014 | 51.46 | 51.54 | 51.24 | 51.37 | 4,405,089 | -0.24(-0.47%) |
Sep 10, 2014 | 51.74 | 51.84 | 51.49 | 51.62 | 2,858,819 | -0.10(-0.19%) |
Sep 09, 2014 | 52.21 | 52.25 | 51.62 | 51.71 | 2,538,583 | -0.47(-0.90%) |
Sep 08, 2014 | 52.28 | 52.65 | 52.07 | 52.18 | 2,057,991 | -0.24(-0.46%) |
Sep 05, 2014 | 52.48 | 52.58 | 51.78 | 52.43 | 4,128,035 | -0.15(-0.29%) |
Sep 04, 2014 | 52.91 | 53.28 | 52.53 | 52.58 | 2,900,693 | -0.33(-0.63%) |
Sep 03, 2014 | 53.48 | 53.51 | 52.84 | 52.91 | 3,539,086 | -0.35(-0.65%) |