Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.09 | 42.08 | 40.83 | 41.74 | 11,113,905 | +0.61(+1.48%) |
Nov 26, 2014 | 39.83 | 41.13 | 41.13 | 41.13 | 23,773,300 | +1.37(+3.45%) |
Nov 25, 2014 | 40.12 | 40.30 | 39.56 | 39.76 | 16,139,525 | -0.43(-1.07%) |
Nov 24, 2014 | 39.99 | 40.47 | 39.58 | 40.19 | 15,154,820 | +0.16(+0.40%) |
Nov 21, 2014 | 40.25 | 40.28 | 39.80 | 40.03 | 12,066,551 | +0.22(+0.55%) |
Nov 20, 2014 | 39.49 | 40.55 | 39.32 | 39.81 | 13,708,205 | +0.10(+0.25%) |
Nov 19, 2014 | 40.35 | 40.47 | 39.21 | 39.71 | 19,015,296 | -0.90(-2.22%) |
Nov 18, 2014 | 40.69 | 41.17 | 39.95 | 40.61 | 18,588,376 | +0.14(+0.35%) |
Nov 17, 2014 | 41.46 | 41.68 | 40.41 | 40.47 | 20,646,916 | -1.38(-3.30%) |
Nov 14, 2014 | 40.02 | 41.85 | 39.77 | 41.85 | 33,059,768 | +1.81(+4.52%) |
Nov 13, 2014 | 43.55 | 43.95 | 39.95 | 40.04 | 67,206,312 | -2.50(-5.88%) |
Nov 12, 2014 | 39.94 | 42.94 | 39.60 | 42.54 | 51,667,216 | +2.95(+7.45%) |
Nov 11, 2014 | 39.31 | 39.84 | 38.81 | 39.59 | 19,179,626 | +0.00(+0.00%) |
Nov 10, 2014 | 40.34 | 40.69 | 39.42 | 39.59 | 19,032,760 | -0.72(-1.79%) |
Nov 07, 2014 | 40.74 | 40.74 | 39.70 | 40.31 | 18,558,908 | -0.53(-1.30%) |
Nov 06, 2014 | 40.19 | 41.35 | 40.10 | 40.84 | 16,270,805 | +0.47(+1.16%) |
Nov 05, 2014 | 41.69 | 41.80 | 40.13 | 40.37 | 19,709,284 | -0.53(-1.30%) |
Nov 04, 2014 | 40.02 | 41.10 | 39.75 | 40.90 | 19,521,228 | +0.69(+1.72%) |
Nov 03, 2014 | 40.55 | 41.20 | 40.16 | 40.21 | 31,435,532 | -1.26(-3.04%) |
Oct 31, 2014 | 42.69 | 42.85 | 41.34 | 41.47 | 23,895,092 | -0.33(-0.79%) |
Oct 30, 2014 | 41.56 | 42.48 | 39.94 | 41.80 | 42,004,052 | -0.28(-0.67%) |
Oct 29, 2014 | 43.85 | 44.16 | 41.81 | 42.08 | 40,218,976 | -1.70(-3.88%) |
Oct 28, 2014 | 42.25 | 44.58 | 41.76 | 43.78 | 83,396,496 | -4.78(-9.84%) |
Oct 27, 2014 | 50.02 | 49.95 | 47.18 | 48.56 | 51,458,516 | -1.39(-2.78%) |
Oct 24, 2014 | 50.16 | 50.19 | 49.15 | 49.95 | 12,035,228 | +0.28(+0.56%) |
Oct 23, 2014 | 50.13 | 50.40 | 49.20 | 49.67 | 23,097,332 | +0.59(+1.20%) |
Oct 22, 2014 | 51.13 | 51.84 | 49.00 | 49.08 | 26,135,666 | -1.55(-3.06%) |
Oct 21, 2014 | 51.76 | 52.15 | 50.30 | 50.63 | 21,331,520 | -0.07(-0.14%) |
Oct 20, 2014 | 49.07 | 50.89 | 48.80 | 50.70 | 17,749,476 | +1.93(+3.96%) |
Oct 17, 2014 | 49.72 | 50.25 | 48.65 | 48.77 | 24,630,576 | +0.54(+1.12%) |
Oct 16, 2014 | 48.34 | 49.82 | 47.17 | 48.23 | 30,807,208 | -1.76(-3.52%) |
Oct 15, 2014 | 47.11 | 50.52 | 46.38 | 49.99 | 34,364,796 | +1.41(+2.90%) |
Oct 14, 2014 | 49.06 | 49.53 | 47.77 | 48.58 | 29,711,064 | +0.09(+0.19%) |
Oct 13, 2014 | 50.54 | 51.91 | 48.26 | 48.49 | 35,305,336 | -1.91(-3.79%) |
Oct 10, 2014 | 54.57 | 55.66 | 50.30 | 50.40 | 46,727,276 | -4.89(-8.84%) |
Oct 09, 2014 | 55.29 | 55.99 | 54.92 | 55.29 | 29,731,996 | -0.13(-0.23%) |
Oct 08, 2014 | 53.62 | 55.67 | 52.60 | 55.42 | 31,077,158 | +1.89(+3.53%) |
Oct 07, 2014 | 53.12 | 54.99 | 53.10 | 53.53 | 26,067,896 | +0.04(+0.07%) |
Oct 06, 2014 | 53.94 | 54.45 | 53.23 | 53.49 | 20,018,968 | -0.45(-0.83%) |
Oct 03, 2014 | 52.75 | 54.73 | 52.11 | 53.94 | 31,227,156 | +2.09(+4.03%) |
Oct 02, 2014 | 51.03 | 52.10 | 50.01 | 51.85 | 27,039,566 | +1.79(+3.58%) |
Oct 01, 2014 | 51.08 | 51.29 | 49.15 | 50.06 | 24,725,624 | -1.52(-2.95%) |
Sep 30, 2014 | 52.00 | 52.19 | 51.17 | 51.58 | 12,305,688 | -0.16(-0.31%) |
Sep 29, 2014 | 51.09 | 52.18 | 50.88 | 51.74 | 15,401,551 | -0.15(-0.29%) |
Sep 26, 2014 | 51.97 | 52.61 | 51.70 | 51.89 | 14,125,293 | +0.44(+0.86%) |
Sep 25, 2014 | 52.71 | 53.23 | 51.27 | 51.45 | 21,066,758 | -1.51(-2.85%) |
Sep 24, 2014 | 52.55 | 53.34 | 52.13 | 52.96 | 17,652,800 | +0.79(+1.51%) |
Sep 23, 2014 | 51.46 | 52.56 | 51.02 | 52.17 | 19,993,248 | +0.23(+0.44%) |
Sep 22, 2014 | 52.38 | 52.90 | 51.36 | 51.94 | 21,741,340 | -1.06(-2.00%) |
Sep 19, 2014 | 50.78 | 53.00 | 50.18 | 53.00 | 38,192,576 | +2.12(+4.17%) |
Sep 18, 2014 | 50.97 | 51.88 | 50.53 | 50.88 | 22,472,056 | +0.18(+0.36%) |
Sep 17, 2014 | 50.97 | 51.60 | 50.16 | 50.70 | 22,868,080 | -0.13(-0.26%) |
Sep 16, 2014 | 48.70 | 50.91 | 48.42 | 50.83 | 26,735,502 | +1.45(+2.94%) |
Sep 15, 2014 | 51.60 | 51.93 | 47.56 | 49.38 | 38,356,644 | -2.73(-5.24%) |
Sep 12, 2014 | 52.55 | 52.82 | 52.02 | 52.11 | 22,986,464 | -0.53(-1.01%) |
Sep 11, 2014 | 52.55 | 53.64 | 52.18 | 52.64 | 38,074,628 | -0.27(-0.51%) |
Sep 10, 2014 | 52.11 | 53.33 | 51.85 | 52.91 | 38,026,812 | +2.30(+4.54%) |
Sep 09, 2014 | 52.23 | 52.40 | 50.22 | 50.61 | 25,029,340 | -1.39(-2.67%) |
Sep 08, 2014 | 51.80 | 52.68 | 51.68 | 52.00 | 30,807,036 | +1.30(+2.56%) |
Sep 05, 2014 | 50.09 | 50.88 | 49.78 | 50.70 | 20,251,354 | +0.46(+0.92%) |
Sep 04, 2014 | 49.69 | 50.86 | 49.22 | 50.24 | 24,400,360 | +0.91(+1.84%) |
Sep 03, 2014 | 51.83 | 51.85 | 49.05 | 49.33 | 34,400,436 | -1.69(-3.31%) |