Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.29 | 42.46 | 41.35 | 41.60 | 7,717,793 | -3.56(-7.89%) |
Nov 26, 2014 | 45.39 | 45.16 | 45.16 | 45.16 | 3,827,223 | -0.54(-1.17%) |
Nov 25, 2014 | 47.16 | 47.18 | 45.45 | 45.69 | 5,863,906 | -1.07(-2.28%) |
Nov 24, 2014 | 47.29 | 47.40 | 46.26 | 46.76 | 4,812,644 | -0.64(-1.35%) |
Nov 21, 2014 | 48.02 | 48.30 | 47.01 | 47.40 | 6,157,057 | +0.31(+0.66%) |
Nov 20, 2014 | 45.79 | 47.16 | 45.60 | 47.09 | 5,303,785 | +1.36(+2.98%) |
Nov 19, 2014 | 45.72 | 46.03 | 44.98 | 45.73 | 3,939,542 | +0.24(+0.53%) |
Nov 18, 2014 | 44.85 | 45.76 | 44.64 | 45.49 | 5,172,608 | +0.45(+1.00%) |
Nov 17, 2014 | 45.00 | 45.43 | 44.46 | 45.04 | 4,030,874 | -0.23(-0.51%) |
Nov 14, 2014 | 44.66 | 45.34 | 44.42 | 45.27 | 3,832,637 | +0.63(+1.42%) |
Nov 13, 2014 | 44.75 | 45.14 | 43.92 | 44.64 | 5,773,347 | -0.56(-1.23%) |
Nov 12, 2014 | 45.27 | 45.84 | 44.91 | 45.19 | 5,293,160 | -0.35(-0.76%) |
Nov 11, 2014 | 45.26 | 45.75 | 44.54 | 45.54 | 3,853,666 | +0.25(+0.54%) |
Nov 10, 2014 | 46.53 | 46.85 | 44.88 | 45.29 | 8,720,813 | -0.58(-1.26%) |
Nov 07, 2014 | 44.61 | 45.89 | 44.54 | 45.87 | 9,611,067 | +1.74(+3.95%) |
Nov 06, 2014 | 43.25 | 44.13 | 43.01 | 44.13 | 7,262,699 | +0.66(+1.53%) |
Nov 05, 2014 | 42.18 | 43.78 | 42.10 | 43.46 | 12,636,602 | +3.95(+10.00%) |
Nov 04, 2014 | 40.23 | 40.59 | 39.11 | 39.51 | 8,608,763 | -1.78(-4.30%) |
Nov 03, 2014 | 42.47 | 43.10 | 41.18 | 41.29 | 6,642,754 | -1.03(-2.43%) |
Oct 31, 2014 | 41.10 | 42.35 | 40.51 | 42.32 | 5,687,967 | +1.20(+2.92%) |
Oct 30, 2014 | 41.75 | 42.02 | 40.94 | 41.12 | 5,050,395 | -1.01(-2.39%) |
Oct 29, 2014 | 43.44 | 43.44 | 41.67 | 42.13 | 4,605,746 | +0.11(+0.25%) |
Oct 28, 2014 | 40.73 | 42.07 | 40.38 | 42.03 | 4,579,749 | +1.59(+3.92%) |
Oct 27, 2014 | 41.23 | 42.26 | 42.26 | 40.44 | 6,784,893 | -1.82(-4.31%) |
Oct 24, 2014 | 42.12 | 42.54 | 41.62 | 42.26 | 4,531,738 | -0.07(-0.17%) |
Oct 23, 2014 | 42.16 | 42.79 | 41.79 | 42.33 | 5,620,856 | +0.97(+2.34%) |
Oct 22, 2014 | 42.53 | 43.13 | 41.34 | 41.36 | 9,520,467 | -1.00(-2.36%) |
Oct 21, 2014 | 41.54 | 42.41 | 41.43 | 42.36 | 7,163,036 | +1.47(+3.59%) |
Oct 20, 2014 | 41.14 | 41.72 | 40.57 | 40.90 | 5,416,350 | -0.13(-0.33%) |
Oct 17, 2014 | 40.87 | 41.38 | 40.64 | 41.03 | 11,539,371 | +1.15(+2.88%) |
Oct 16, 2014 | 38.39 | 40.35 | 38.03 | 39.88 | 11,340,744 | +0.99(+2.54%) |
Oct 15, 2014 | 38.15 | 39.18 | 37.62 | 38.89 | 11,814,069 | -0.08(-0.20%) |
Oct 14, 2014 | 40.16 | 40.56 | 38.74 | 38.97 | 10,800,327 | -0.92(-2.32%) |
Oct 13, 2014 | 41.91 | 42.24 | 39.80 | 39.90 | 8,186,327 | -2.02(-4.81%) |
Oct 10, 2014 | 43.04 | 43.26 | 41.73 | 41.91 | 9,154,167 | -1.33(-3.07%) |
Oct 09, 2014 | 44.64 | 44.70 | 43.20 | 43.24 | 7,347,245 | -1.87(-4.14%) |
Oct 08, 2014 | 44.59 | 45.19 | 43.77 | 45.11 | 6,481,433 | +0.24(+0.53%) |
Oct 07, 2014 | 45.50 | 45.88 | 44.84 | 44.87 | 4,601,749 | -0.85(-1.87%) |
Oct 06, 2014 | 46.41 | 46.53 | 45.53 | 45.72 | 5,499,068 | -0.44(-0.95%) |
Oct 03, 2014 | 47.10 | 47.15 | 46.03 | 46.16 | 5,132,066 | -0.79(-1.68%) |
Oct 02, 2014 | 46.96 | 47.30 | 45.94 | 46.95 | 4,714,544 | -0.36(-0.76%) |
Oct 01, 2014 | 47.75 | 48.53 | 47.05 | 47.31 | 4,309,252 | -0.78(-1.63%) |
Sep 30, 2014 | 48.95 | 49.04 | 47.67 | 48.09 | 5,846,703 | -0.99(-2.01%) |
Sep 29, 2014 | 48.41 | 49.18 | 48.23 | 49.08 | 3,572,343 | +0.21(+0.43%) |
Sep 26, 2014 | 48.45 | 49.13 | 48.13 | 48.87 | 3,413,235 | +0.41(+0.84%) |
Sep 25, 2014 | 49.21 | 49.56 | 48.42 | 48.46 | 3,623,335 | -0.97(-1.97%) |
Sep 24, 2014 | 49.40 | 49.91 | 48.80 | 49.43 | 5,371,257 | +0.12(+0.24%) |
Sep 23, 2014 | 49.15 | 49.78 | 49.09 | 49.31 | 3,472,011 | -0.05(-0.10%) |
Sep 22, 2014 | 49.85 | 49.93 | 48.86 | 49.36 | 5,629,447 | -0.70(-1.40%) |
Sep 19, 2014 | 50.77 | 50.93 | 49.95 | 50.06 | 5,820,291 | -0.42(-0.82%) |
Sep 18, 2014 | 50.80 | 50.93 | 50.05 | 50.48 | 6,999,877 | -0.01(-0.01%) |
Sep 17, 2014 | 50.90 | 50.95 | 50.28 | 50.48 | 3,261,405 | -0.20(-0.39%) |
Sep 16, 2014 | 49.63 | 51.01 | 49.43 | 50.68 | 6,020,490 | +1.11(+2.25%) |
Sep 15, 2014 | 49.32 | 49.79 | 48.91 | 49.57 | 3,029,372 | +0.23(+0.46%) |
Sep 12, 2014 | 49.62 | 49.88 | 49.16 | 49.34 | 5,118,803 | -0.48(-0.96%) |
Sep 11, 2014 | 49.43 | 50.07 | 49.16 | 49.82 | 3,168,218 | -0.03(-0.06%) |
Sep 10, 2014 | 49.93 | 49.93 | 48.90 | 49.85 | 4,931,625 | +0.11(+0.23%) |
Sep 09, 2014 | 49.85 | 50.21 | 49.33 | 49.74 | 4,459,692 | -0.33(-0.66%) |
Sep 08, 2014 | 50.75 | 50.75 | 49.55 | 50.07 | 4,559,384 | -1.07(-2.09%) |
Sep 05, 2014 | 50.76 | 51.17 | 50.54 | 51.13 | 3,569,893 | +0.30(+0.59%) |
Sep 04, 2014 | 51.86 | 52.05 | 50.57 | 50.83 | 4,562,748 | -1.31(-2.52%) |
Sep 03, 2014 | 52.51 | 52.72 | 52.08 | 52.15 | 2,251,428 | +0.07(+0.13%) |