Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 48.48 | 49.30 | 48.40 | 49.03 | 2,517,948 | +0.67(+1.39%) |
Nov 26, 2014 | 48.10 | 48.36 | 48.36 | 48.36 | 2,366,100 | +0.18(+0.37%) |
Nov 25, 2014 | 48.25 | 48.51 | 47.93 | 48.18 | 3,641,013 | -0.03(-0.06%) |
Nov 24, 2014 | 48.11 | 48.21 | 47.63 | 48.21 | 5,029,702 | -0.02(-0.04%) |
Nov 21, 2014 | 48.27 | 48.40 | 47.65 | 48.23 | 3,883,870 | +0.54(+1.13%) |
Nov 20, 2014 | 47.52 | 48.24 | 47.52 | 47.69 | 3,794,705 | -0.09(-0.19%) |
Nov 19, 2014 | 47.71 | 48.12 | 47.59 | 47.78 | 4,306,813 | -0.11(-0.23%) |
Nov 18, 2014 | 47.44 | 48.16 | 47.33 | 47.89 | 4,761,183 | +0.48(+1.01%) |
Nov 17, 2014 | 47.01 | 47.74 | 46.88 | 47.41 | 4,432,064 | +0.30(+0.64%) |
Nov 14, 2014 | 46.71 | 47.15 | 46.32 | 47.11 | 4,985,871 | +0.38(+0.82%) |
Nov 13, 2014 | 47.63 | 47.68 | 46.32 | 46.73 | 5,949,820 | -0.75(-1.59%) |
Nov 12, 2014 | 47.56 | 47.68 | 47.18 | 47.48 | 4,689,619 | -0.01(-0.02%) |
Nov 11, 2014 | 48.20 | 48.64 | 47.03 | 47.49 | 8,448,733 | -0.56(-1.17%) |
Nov 10, 2014 | 46.63 | 48.09 | 46.39 | 48.05 | 12,988,321 | +1.24(+2.65%) |
Nov 07, 2014 | 45.00 | 47.49 | 44.88 | 46.81 | 22,488,004 | +1.96(+4.37%) |
Nov 06, 2014 | 43.39 | 44.97 | 43.37 | 44.85 | 27,464,220 | +4.86(+12.15%) |
Nov 05, 2014 | 40.39 | 40.64 | 39.79 | 39.99 | 10,026,192 | +0.19(+0.48%) |
Nov 04, 2014 | 40.00 | 40.11 | 39.45 | 39.80 | 4,171,157 | -0.15(-0.38%) |
Nov 03, 2014 | 39.30 | 40.39 | 39.30 | 39.95 | 4,906,262 | +0.62(+1.58%) |
Oct 31, 2014 | 39.22 | 39.43 | 38.82 | 39.33 | 5,263,720 | +0.56(+1.44%) |
Oct 30, 2014 | 38.22 | 39.02 | 38.00 | 38.77 | 3,624,315 | +0.17(+0.44%) |
Oct 29, 2014 | 38.64 | 38.95 | 38.00 | 38.60 | 3,940,769 | -0.20(-0.52%) |
Oct 28, 2014 | 38.56 | 38.91 | 38.21 | 38.80 | 4,324,620 | +0.35(+0.91%) |
Oct 27, 2014 | 37.67 | 38.60 | 37.71 | 38.45 | 4,558,299 | +0.74(+1.96%) |
Oct 24, 2014 | 38.15 | 38.15 | 37.58 | 37.71 | 4,325,401 | -0.32(-0.84%) |
Oct 23, 2014 | 37.85 | 38.43 | 37.76 | 38.03 | 3,777,218 | +0.37(+0.98%) |
Oct 22, 2014 | 37.90 | 38.44 | 37.64 | 37.66 | 3,475,867 | -0.29(-0.76%) |
Oct 21, 2014 | 37.36 | 38.09 | 37.15 | 37.95 | 3,871,328 | +0.76(+2.03%) |
Oct 20, 2014 | 36.93 | 37.07 | 36.93 | 37.20 | 3,837,315 | +0.26(+0.69%) |
Oct 17, 2014 | 37.15 | 37.27 | 36.62 | 36.94 | 4,055,040 | +0.07(+0.19%) |
Oct 16, 2014 | 36.44 | 37.04 | 36.35 | 36.87 | 3,484,555 | -0.05(-0.14%) |
Oct 15, 2014 | 36.96 | 37.43 | 36.24 | 36.92 | 6,358,481 | -0.14(-0.39%) |
Oct 14, 2014 | 36.80 | 37.30 | 36.76 | 37.06 | 6,079,512 | +0.34(+0.94%) |
Oct 13, 2014 | 36.76 | 37.36 | 36.69 | 36.72 | 4,968,478 | +0.02(+0.05%) |
Oct 10, 2014 | 37.19 | 37.65 | 36.69 | 36.70 | 4,756,737 | -0.53(-1.42%) |
Oct 09, 2014 | 37.73 | 37.90 | 36.90 | 37.23 | 4,345,063 | -0.57(-1.51%) |
Oct 08, 2014 | 37.37 | 37.96 | 37.11 | 37.80 | 4,838,096 | +0.37(+0.99%) |
Oct 07, 2014 | 38.12 | 38.13 | 37.08 | 37.43 | 5,838,386 | -1.06(-2.77%) |
Oct 06, 2014 | 38.35 | 38.79 | 38.23 | 38.49 | 4,708,318 | +0.28(+0.75%) |
Oct 03, 2014 | 37.67 | 38.40 | 37.48 | 38.21 | 3,369,329 | +0.68(+1.81%) |
Oct 02, 2014 | 37.79 | 38.44 | 37.38 | 37.53 | 4,719,833 | -0.32(-0.85%) |
Oct 01, 2014 | 38.08 | 38.15 | 37.53 | 37.85 | 3,936,328 | -0.26(-0.68%) |
Sep 30, 2014 | 37.56 | 39.50 | 37.56 | 38.11 | 6,966,335 | +0.55(+1.46%) |
Sep 29, 2014 | 37.46 | 37.67 | 37.30 | 37.56 | 2,662,349 | -0.11(-0.29%) |
Sep 26, 2014 | 37.56 | 37.88 | 37.50 | 37.67 | 2,386,761 | +0.09(+0.24%) |
Sep 25, 2014 | 38.18 | 38.36 | 37.38 | 37.58 | 3,985,005 | -0.76(-1.98%) |
Sep 24, 2014 | 38.06 | 38.39 | 37.76 | 38.34 | 3,400,787 | +0.21(+0.54%) |
Sep 23, 2014 | 38.71 | 38.78 | 38.07 | 38.13 | 4,850,549 | -0.66(-1.71%) |
Sep 22, 2014 | 39.10 | 39.12 | 38.47 | 38.80 | 4,935,716 | -0.37(-0.94%) |
Sep 19, 2014 | 39.96 | 40.00 | 38.61 | 39.17 | 8,075,541 | -0.62(-1.56%) |
Sep 18, 2014 | 39.58 | 40.14 | 39.32 | 39.79 | 6,888,280 | +0.41(+1.05%) |
Sep 17, 2014 | 38.44 | 39.69 | 38.41 | 39.38 | 8,223,573 | +1.19(+3.10%) |
Sep 16, 2014 | 37.59 | 38.30 | 37.45 | 38.19 | 5,644,087 | +0.62(+1.65%) |
Sep 15, 2014 | 38.03 | 38.26 | 37.40 | 37.57 | 4,883,994 | -0.52(-1.38%) |
Sep 12, 2014 | 38.44 | 38.50 | 38.02 | 38.09 | 4,465,403 | -0.41(-1.08%) |
Sep 11, 2014 | 38.63 | 39.07 | 38.31 | 38.51 | 4,029,332 | -0.12(-0.31%) |
Sep 10, 2014 | 38.26 | 38.78 | 38.16 | 38.63 | 3,277,364 | +0.28(+0.73%) |
Sep 09, 2014 | 38.66 | 38.95 | 38.19 | 38.35 | 4,820,778 | -0.46(-1.19%) |
Sep 08, 2014 | 39.33 | 39.40 | 38.67 | 38.81 | 4,984,374 | -0.71(-1.80%) |
Sep 05, 2014 | 39.13 | 39.62 | 39.06 | 39.52 | 3,170,292 | +0.40(+1.01%) |
Sep 04, 2014 | 39.22 | 39.69 | 39.02 | 39.12 | 4,127,138 | +0.08(+0.20%) |
Sep 03, 2014 | 39.15 | 39.72 | 38.99 | 39.05 | 4,006,202 | -0.05(-0.12%) |