Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 51.08 | 51.53 | 50.74 | 51.50 | 2,730,472 | +0.64(+1.25%) |
Nov 26, 2014 | 51.36 | 50.87 | 50.87 | 50.87 | 4,527,964 | -0.42(-0.82%) |
Nov 25, 2014 | 50.37 | 51.65 | 50.19 | 51.29 | 8,289,993 | +1.05(+2.09%) |
Nov 24, 2014 | 50.47 | 50.61 | 50.05 | 50.24 | 6,556,850 | -0.02(-0.04%) |
Nov 21, 2014 | 50.74 | 50.78 | 49.97 | 50.26 | 9,960,332 | -0.11(-0.22%) |
Nov 20, 2014 | 49.79 | 50.73 | 49.67 | 50.37 | 7,945,559 | +0.31(+0.62%) |
Nov 19, 2014 | 49.13 | 50.08 | 48.96 | 50.06 | 6,798,314 | +0.75(+1.52%) |
Nov 18, 2014 | 49.18 | 49.46 | 48.80 | 49.31 | 7,547,832 | -0.32(-0.64%) |
Nov 17, 2014 | 50.00 | 50.20 | 49.57 | 49.63 | 7,299,850 | -0.50(-0.99%) |
Nov 14, 2014 | 48.86 | 50.15 | 48.76 | 50.13 | 8,986,791 | +1.45(+2.97%) |
Nov 13, 2014 | 48.58 | 49.39 | 48.45 | 48.68 | 5,341,175 | +0.28(+0.58%) |
Nov 12, 2014 | 48.42 | 48.52 | 47.97 | 48.40 | 7,796,364 | -0.25(-0.52%) |
Nov 11, 2014 | 48.85 | 49.08 | 48.40 | 48.65 | 5,773,891 | -0.27(-0.56%) |
Nov 10, 2014 | 48.48 | 49.19 | 48.20 | 48.92 | 9,238,219 | +0.77(+1.60%) |
Nov 07, 2014 | 48.59 | 48.60 | 47.78 | 48.15 | 13,958,990 | -0.77(-1.57%) |
Nov 06, 2014 | 50.41 | 50.41 | 47.41 | 48.92 | 16,310,657 | -0.35(-0.70%) |
Nov 05, 2014 | 49.76 | 49.88 | 48.52 | 49.27 | 12,271,778 | +0.48(+0.98%) |
Nov 04, 2014 | 50.12 | 50.12 | 48.16 | 48.79 | 15,793,894 | -2.29(-4.48%) |
Nov 03, 2014 | 51.29 | 51.29 | 50.80 | 51.08 | 6,109,890 | +0.20(+0.39%) |
Oct 31, 2014 | 51.48 | 51.49 | 50.18 | 50.89 | 6,816,336 | +0.31(+0.61%) |
Oct 30, 2014 | 50.50 | 50.81 | 50.18 | 50.58 | 3,855,659 | -0.16(-0.31%) |
Oct 29, 2014 | 50.61 | 50.80 | 50.17 | 50.74 | 3,835,705 | -0.01(-0.02%) |
Oct 28, 2014 | 50.44 | 50.72 | 50.29 | 50.74 | 4,273,533 | +0.52(+1.03%) |
Oct 27, 2014 | 50.13 | 50.23 | 50.23 | 50.23 | 3,401,086 | +0.00(+0.00%) |
Oct 24, 2014 | 50.08 | 50.50 | 49.74 | 50.23 | 4,072,177 | -0.22(-0.43%) |
Oct 23, 2014 | 50.20 | 50.77 | 49.85 | 50.44 | 5,737,119 | +0.79(+1.59%) |
Oct 22, 2014 | 51.16 | 51.19 | 49.50 | 49.66 | 8,256,129 | -1.25(-2.45%) |
Oct 21, 2014 | 50.41 | 51.25 | 50.34 | 50.90 | 7,186,178 | +0.72(+1.44%) |
Oct 20, 2014 | 49.71 | 50.44 | 49.63 | 50.18 | 9,333,110 | +1.05(+2.14%) |
Oct 17, 2014 | 48.60 | 49.72 | 48.42 | 49.13 | 9,640,509 | +1.10(+2.29%) |
Oct 16, 2014 | 46.74 | 49.01 | 46.57 | 48.03 | 9,004,952 | +0.40(+0.85%) |
Oct 15, 2014 | 46.61 | 47.89 | 45.91 | 47.63 | 14,047,616 | +0.77(+1.64%) |
Oct 14, 2014 | 46.54 | 47.63 | 46.30 | 46.86 | 10,977,019 | +0.96(+2.09%) |
Oct 13, 2014 | 46.72 | 47.04 | 45.83 | 45.90 | 11,089,861 | -0.94(-2.00%) |
Oct 10, 2014 | 47.47 | 48.01 | 46.75 | 46.84 | 10,089,385 | -0.76(-1.60%) |
Oct 09, 2014 | 49.08 | 49.12 | 47.58 | 47.60 | 11,282,711 | -1.76(-3.56%) |
Oct 08, 2014 | 48.94 | 49.49 | 48.30 | 49.36 | 6,590,697 | +0.40(+0.82%) |
Oct 07, 2014 | 49.09 | 49.45 | 48.87 | 48.95 | 6,217,839 | -0.57(-1.16%) |
Oct 06, 2014 | 49.95 | 50.21 | 49.38 | 49.52 | 3,744,926 | -0.29(-0.58%) |
Oct 03, 2014 | 49.45 | 50.28 | 49.06 | 49.82 | 11,397,569 | +0.69(+1.41%) |
Oct 02, 2014 | 49.20 | 49.31 | 47.41 | 49.12 | 18,978,912 | -0.44(-0.89%) |
Oct 01, 2014 | 50.21 | 50.28 | 49.53 | 49.56 | 13,132,094 | -0.65(-1.29%) |
Sep 30, 2014 | 51.07 | 51.12 | 50.20 | 50.21 | 10,984,285 | -0.77(-1.51%) |
Sep 29, 2014 | 50.60 | 51.47 | 50.56 | 50.98 | 8,746,317 | -0.23(-0.44%) |
Sep 26, 2014 | 50.52 | 51.44 | 50.47 | 51.20 | 6,787,227 | +0.68(+1.34%) |
Sep 25, 2014 | 51.41 | 51.55 | 50.47 | 50.53 | 8,464,854 | -0.95(-1.84%) |
Sep 24, 2014 | 51.63 | 51.71 | 50.85 | 51.48 | 10,653,850 | -0.17(-0.33%) |
Sep 23, 2014 | 51.53 | 52.03 | 50.98 | 51.65 | 11,183,480 | +0.38(+0.75%) |
Sep 22, 2014 | 52.26 | 52.40 | 51.08 | 51.26 | 12,767,499 | -1.21(-2.31%) |
Sep 19, 2014 | 53.38 | 53.38 | 52.20 | 52.47 | 11,503,560 | -0.55(-1.04%) |
Sep 18, 2014 | 53.59 | 53.62 | 52.61 | 53.03 | 10,536,017 | -0.32(-0.60%) |
Sep 17, 2014 | 53.54 | 53.69 | 53.08 | 53.34 | 5,903,389 | -0.06(-0.11%) |
Sep 16, 2014 | 53.22 | 53.81 | 52.86 | 53.40 | 8,897,482 | +0.15(+0.28%) |
Sep 15, 2014 | 53.75 | 53.75 | 53.21 | 53.25 | 6,777,895 | -0.49(-0.91%) |
Sep 12, 2014 | 53.88 | 53.89 | 52.85 | 53.74 | 12,225,289 | -0.82(-1.50%) |
Sep 11, 2014 | 53.87 | 55.06 | 53.79 | 54.56 | 5,112,095 | +0.46(+0.85%) |
Sep 10, 2014 | 54.43 | 54.58 | 53.59 | 54.10 | 6,364,167 | -0.21(-0.38%) |
Sep 09, 2014 | 55.21 | 55.32 | 54.24 | 54.30 | 7,654,227 | -1.13(-2.03%) |
Sep 08, 2014 | 55.51 | 55.60 | 55.15 | 55.43 | 4,315,491 | -0.18(-0.32%) |
Sep 05, 2014 | 55.68 | 55.77 | 54.82 | 55.61 | 7,492,240 | -0.03(-0.05%) |
Sep 04, 2014 | 55.25 | 55.89 | 55.14 | 55.63 | 8,122,718 | +0.84(+1.54%) |
Sep 03, 2014 | 55.33 | 55.41 | 54.47 | 54.79 | 6,310,725 | -0.28(-0.51%) |