Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 49.45 | 49.49 | 48.24 | 48.60 | 4,573,715 | -1.24(-2.49%) |
Nov 26, 2014 | 50.03 | 49.84 | 49.84 | 49.84 | 2,429,817 | -0.24(-0.49%) |
Nov 25, 2014 | 50.20 | 50.26 | 49.71 | 50.08 | 3,806,236 | -0.05(-0.11%) |
Nov 24, 2014 | 50.00 | 50.23 | 49.85 | 50.14 | 3,283,877 | +0.14(+0.27%) |
Nov 21, 2014 | 49.55 | 50.15 | 49.49 | 50.00 | 5,239,193 | +1.05(+2.15%) |
Nov 20, 2014 | 48.60 | 49.24 | 48.52 | 48.95 | 2,915,951 | +0.05(+0.09%) |
Nov 19, 2014 | 48.70 | 49.04 | 48.51 | 48.90 | 2,759,146 | +0.08(+0.17%) |
Nov 18, 2014 | 48.50 | 49.06 | 48.44 | 48.82 | 3,300,238 | +0.23(+0.47%) |
Nov 17, 2014 | 48.43 | 48.75 | 48.31 | 48.59 | 2,951,555 | +0.09(+0.19%) |
Nov 14, 2014 | 48.31 | 48.70 | 48.31 | 48.50 | 3,076,938 | +0.08(+0.16%) |
Nov 13, 2014 | 48.86 | 48.92 | 48.10 | 48.42 | 4,719,710 | -0.40(-0.83%) |
Nov 12, 2014 | 48.70 | 49.08 | 48.70 | 48.82 | 3,751,728 | -0.03(-0.06%) |
Nov 11, 2014 | 49.27 | 49.27 | 48.73 | 48.85 | 3,256,840 | -0.42(-0.84%) |
Nov 10, 2014 | 49.16 | 49.38 | 49.09 | 49.27 | 2,661,293 | +0.19(+0.39%) |
Nov 07, 2014 | 49.04 | 49.37 | 48.82 | 49.08 | 4,451,320 | +0.14(+0.29%) |
Nov 06, 2014 | 48.91 | 49.10 | 48.61 | 48.94 | 4,592,207 | +0.20(+0.40%) |
Nov 05, 2014 | 49.11 | 49.12 | 48.54 | 48.74 | 5,152,500 | +0.17(+0.34%) |
Nov 04, 2014 | 49.23 | 49.50 | 48.26 | 48.57 | 9,121,596 | -0.24(-0.50%) |
Nov 03, 2014 | 48.61 | 48.97 | 48.37 | 48.82 | 5,339,345 | +0.34(+0.70%) |
Oct 31, 2014 | 48.60 | 48.82 | 48.27 | 48.48 | 7,143,773 | +0.48(+1.01%) |
Oct 30, 2014 | 47.55 | 48.17 | 47.31 | 47.99 | 4,158,550 | +0.09(+0.19%) |
Oct 29, 2014 | 48.25 | 48.25 | 47.62 | 47.90 | 5,319,616 | -0.06(-0.13%) |
Oct 28, 2014 | 47.36 | 48.10 | 47.27 | 47.96 | 3,482,400 | +0.84(+1.78%) |
Oct 27, 2014 | 46.97 | 47.16 | 47.21 | 47.12 | 3,131,869 | -0.09(-0.19%) |
Oct 24, 2014 | 46.92 | 47.27 | 46.65 | 47.21 | 4,082,733 | +0.26(+0.55%) |
Oct 23, 2014 | 46.68 | 47.24 | 46.63 | 46.96 | 4,097,291 | +0.83(+1.80%) |
Oct 22, 2014 | 47.73 | 47.89 | 46.09 | 46.12 | 8,499,226 | -1.52(-3.19%) |
Oct 21, 2014 | 46.73 | 47.76 | 46.70 | 47.64 | 4,803,057 | +1.31(+2.83%) |
Oct 20, 2014 | 46.07 | 46.34 | 46.03 | 46.33 | 4,830,573 | +0.01(+0.02%) |
Oct 17, 2014 | 46.11 | 46.68 | 46.05 | 46.33 | 7,190,956 | +0.57(+1.24%) |
Oct 16, 2014 | 44.22 | 46.10 | 44.19 | 45.76 | 9,132,195 | +0.85(+1.89%) |
Oct 15, 2014 | 44.25 | 45.04 | 43.71 | 44.91 | 7,161,955 | +0.14(+0.30%) |
Oct 14, 2014 | 44.70 | 45.68 | 44.64 | 44.78 | 6,097,034 | +0.38(+0.85%) |
Oct 13, 2014 | 45.12 | 45.38 | 44.37 | 44.40 | 5,622,579 | -0.58(-1.28%) |
Oct 10, 2014 | 45.18 | 45.69 | 44.74 | 44.97 | 7,132,221 | -0.17(-0.39%) |
Oct 09, 2014 | 46.69 | 46.69 | 45.03 | 45.15 | 7,264,528 | -1.63(-3.49%) |
Oct 08, 2014 | 46.28 | 46.84 | 45.86 | 46.78 | 5,329,902 | +0.62(+1.34%) |
Oct 07, 2014 | 46.92 | 47.02 | 46.13 | 46.16 | 4,073,019 | -1.10(-2.34%) |
Oct 06, 2014 | 47.36 | 47.57 | 46.99 | 47.27 | 2,674,811 | +0.03(+0.06%) |
Oct 03, 2014 | 47.84 | 47.84 | 47.08 | 47.24 | 5,039,599 | +0.21(+0.45%) |
Oct 02, 2014 | 46.52 | 47.29 | 46.40 | 47.02 | 5,141,126 | +0.56(+1.21%) |
Oct 01, 2014 | 46.93 | 46.96 | 46.24 | 46.46 | 5,204,861 | -0.89(-1.89%) |
Sep 30, 2014 | 47.36 | 47.73 | 47.25 | 47.36 | 4,732,650 | -0.07(-0.14%) |
Sep 29, 2014 | 47.13 | 47.49 | 46.92 | 47.42 | 3,810,704 | -0.28(-0.59%) |
Sep 26, 2014 | 47.30 | 47.74 | 47.06 | 47.70 | 4,338,050 | +0.48(+1.01%) |
Sep 25, 2014 | 48.27 | 48.31 | 47.22 | 47.23 | 5,340,192 | -1.36(-2.80%) |
Sep 24, 2014 | 48.09 | 48.78 | 47.84 | 48.59 | 5,139,491 | +0.54(+1.12%) |
Sep 23, 2014 | 48.36 | 48.60 | 48.04 | 48.05 | 5,142,005 | -0.57(-1.17%) |
Sep 22, 2014 | 49.09 | 49.17 | 48.43 | 48.62 | 3,487,809 | -0.57(-1.15%) |
Sep 19, 2014 | 49.31 | 49.35 | 48.87 | 49.19 | 6,295,573 | +0.20(+0.40%) |
Sep 18, 2014 | 49.09 | 49.13 | 48.86 | 48.99 | 2,640,591 | +0.16(+0.33%) |
Sep 17, 2014 | 49.00 | 49.26 | 48.68 | 48.83 | 4,286,170 | +0.09(+0.19%) |
Sep 16, 2014 | 48.65 | 48.75 | 48.24 | 48.74 | 3,387,958 | +0.08(+0.17%) |
Sep 15, 2014 | 48.67 | 48.84 | 48.57 | 48.66 | 2,820,107 | -0.14(-0.29%) |
Sep 12, 2014 | 48.83 | 48.93 | 48.54 | 48.80 | 4,004,538 | -0.13(-0.26%) |
Sep 11, 2014 | 49.01 | 49.24 | 48.85 | 48.93 | 3,613,986 | -0.26(-0.54%) |
Sep 10, 2014 | 49.33 | 49.41 | 49.09 | 49.20 | 3,470,603 | -0.08(-0.15%) |
Sep 09, 2014 | 49.17 | 49.51 | 49.03 | 49.27 | 4,234,786 | +0.10(+0.20%) |
Sep 08, 2014 | 49.13 | 49.43 | 49.08 | 49.17 | 4,252,922 | -0.08(-0.15%) |
Sep 05, 2014 | 48.91 | 49.41 | 48.62 | 49.25 | 4,886,889 | +0.33(+0.68%) |
Sep 04, 2014 | 48.68 | 49.55 | 48.60 | 48.91 | 4,501,481 | +0.26(+0.54%) |
Sep 03, 2014 | 49.00 | 49.07 | 48.57 | 48.65 | 2,876,506 | -0.02(-0.03%) |