Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 48.18 | 48.22 | 48.06 | 48.09 | 11,215,418 | -0.39(-0.81%) |
Nov 26, 2014 | 48.36 | 48.48 | 48.48 | 48.48 | 13,023,278 | +0.19(+0.39%) |
Nov 25, 2014 | 48.22 | 48.35 | 48.12 | 48.30 | 24,334,994 | +0.08(+0.17%) |
Nov 24, 2014 | 48.15 | 48.22 | 48.05 | 48.21 | 22,170,110 | +0.28(+0.58%) |
Nov 21, 2014 | 48.12 | 48.15 | 47.78 | 47.94 | 29,823,082 | +0.41(+0.87%) |
Nov 20, 2014 | 47.33 | 47.65 | 47.31 | 47.52 | 21,946,348 | -0.29(-0.60%) |
Nov 19, 2014 | 47.82 | 47.97 | 47.60 | 47.81 | 18,506,164 | -0.14(-0.30%) |
Nov 18, 2014 | 47.79 | 48.03 | 47.75 | 47.95 | 26,205,484 | +0.52(+1.09%) |
Nov 17, 2014 | 47.23 | 47.48 | 47.21 | 47.43 | 14,906,852 | -0.19(-0.39%) |
Nov 14, 2014 | 47.26 | 47.64 | 47.25 | 47.62 | 17,787,352 | +0.07(+0.14%) |
Nov 13, 2014 | 47.38 | 47.65 | 47.35 | 47.55 | 24,820,738 | +0.23(+0.48%) |
Nov 12, 2014 | 47.21 | 47.41 | 47.20 | 47.33 | 13,266,333 | -0.41(-0.85%) |
Nov 11, 2014 | 47.57 | 47.79 | 47.47 | 47.73 | 16,462,398 | +0.29(+0.60%) |
Nov 10, 2014 | 47.42 | 47.50 | 47.27 | 47.45 | 13,618,297 | +0.21(+0.45%) |
Nov 07, 2014 | 47.06 | 47.25 | 46.88 | 47.24 | 14,570,525 | +0.02(+0.05%) |
Nov 06, 2014 | 47.36 | 47.48 | 47.09 | 47.21 | 18,127,916 | -0.26(-0.54%) |
Nov 05, 2014 | 47.48 | 47.54 | 47.26 | 47.47 | 17,341,574 | +0.09(+0.19%) |
Nov 04, 2014 | 47.30 | 47.40 | 47.09 | 47.38 | 16,953,426 | -0.27(-0.57%) |
Nov 03, 2014 | 47.74 | 47.81 | 47.50 | 47.65 | 19,139,434 | -0.41(-0.86%) |
Oct 31, 2014 | 47.88 | 48.09 | 47.75 | 48.06 | 30,318,602 | +0.87(+1.85%) |
Oct 30, 2014 | 46.70 | 47.33 | 46.66 | 47.19 | 19,420,246 | +0.34(+0.72%) |
Oct 29, 2014 | 47.35 | 47.44 | 46.70 | 46.85 | 28,981,442 | -0.36(-0.76%) |
Oct 28, 2014 | 47.00 | 47.22 | 46.94 | 47.21 | 19,496,462 | +0.71(+1.52%) |
Oct 27, 2014 | 46.36 | 46.72 | 46.29 | 46.51 | 23,734,628 | -0.26(-0.56%) |
Oct 24, 2014 | 46.64 | 46.79 | 46.50 | 46.77 | 16,300,531 | +0.26(+0.55%) |
Oct 23, 2014 | 46.46 | 46.76 | 46.41 | 46.52 | 22,748,202 | +0.44(+0.96%) |
Oct 22, 2014 | 46.38 | 46.51 | 46.03 | 46.07 | 18,603,980 | -0.34(-0.73%) |
Oct 21, 2014 | 46.10 | 46.45 | 46.06 | 46.41 | 22,419,126 | +0.55(+1.20%) |
Oct 20, 2014 | 45.52 | 45.94 | 45.51 | 45.86 | 30,597,228 | +0.29(+0.63%) |
Oct 17, 2014 | 45.44 | 45.70 | 45.31 | 45.58 | 30,328,412 | +0.83(+1.86%) |
Oct 16, 2014 | 44.10 | 45.16 | 44.05 | 44.74 | 65,204,872 | -0.42(-0.93%) |
Oct 15, 2014 | 45.43 | 45.21 | 44.32 | 45.16 | 49,634,144 | -0.27(-0.60%) |
Oct 14, 2014 | 45.65 | 45.81 | 45.35 | 45.43 | 29,660,598 | +0.11(+0.25%) |
Oct 13, 2014 | 45.88 | 46.00 | 45.31 | 45.32 | 21,772,350 | -0.06(-0.13%) |
Oct 10, 2014 | 45.85 | 45.98 | 45.37 | 45.38 | 35,145,304 | -0.69(-1.50%) |
Oct 09, 2014 | 46.88 | 46.98 | 46.02 | 46.07 | 31,684,544 | -1.27(-2.68%) |
Oct 08, 2014 | 46.66 | 47.42 | 46.48 | 47.34 | 24,362,528 | +0.74(+1.58%) |
Oct 07, 2014 | 47.09 | 47.12 | 46.60 | 46.61 | 20,777,552 | -0.80(-1.70%) |
Oct 06, 2014 | 47.36 | 47.47 | 47.10 | 47.41 | 22,105,526 | +0.30(+0.64%) |
Oct 03, 2014 | 47.04 | 47.17 | 46.92 | 47.11 | 14,791,464 | +0.00(+0.00%) |
Oct 02, 2014 | 47.36 | 47.41 | 46.67 | 47.11 | 28,856,060 | -0.51(-1.07%) |
Oct 01, 2014 | 47.91 | 47.97 | 47.52 | 47.62 | 28,993,876 | -0.57(-1.19%) |
Sep 30, 2014 | 48.09 | 48.35 | 47.98 | 48.19 | 23,693,674 | -0.04(-0.08%) |
Sep 29, 2014 | 48.16 | 48.36 | 48.09 | 48.23 | 23,087,194 | -0.45(-0.93%) |
Sep 26, 2014 | 48.63 | 48.83 | 48.51 | 48.68 | 18,680,978 | +0.20(+0.42%) |
Sep 25, 2014 | 48.94 | 48.94 | 48.42 | 48.48 | 20,808,614 | -0.72(-1.47%) |
Sep 24, 2014 | 48.96 | 49.24 | 48.81 | 49.20 | 16,751,288 | +0.25(+0.51%) |
Sep 23, 2014 | 49.03 | 49.18 | 48.89 | 48.95 | 24,909,938 | -0.41(-0.84%) |
Sep 22, 2014 | 49.52 | 49.53 | 49.25 | 49.36 | 39,105,436 | -0.22(-0.44%) |
Sep 19, 2014 | 49.82 | 49.83 | 49.54 | 49.58 | 15,700,940 | -0.17(-0.35%) |
Sep 18, 2014 | 49.65 | 49.80 | 49.64 | 49.75 | 19,249,488 | +0.38(+0.78%) |
Sep 17, 2014 | 49.58 | 49.68 | 49.25 | 49.37 | 26,283,306 | -0.35(-0.71%) |
Sep 16, 2014 | 49.25 | 49.79 | 49.24 | 49.72 | 19,166,492 | +0.21(+0.43%) |
Sep 15, 2014 | 49.55 | 49.58 | 49.42 | 49.51 | 11,588,353 | -0.11(-0.21%) |
Sep 12, 2014 | 49.64 | 49.68 | 49.48 | 49.62 | 15,996,914 | -0.07(-0.14%) |
Sep 11, 2014 | 49.61 | 49.71 | 49.48 | 49.69 | 16,148,279 | -0.28(-0.56%) |
Sep 10, 2014 | 49.68 | 49.96 | 49.63 | 49.96 | 19,472,110 | +0.29(+0.57%) |
Sep 09, 2014 | 49.76 | 49.76 | 49.51 | 49.68 | 19,978,048 | -0.14(-0.29%) |
Sep 08, 2014 | 49.98 | 50.06 | 49.72 | 49.82 | 17,672,984 | -0.53(-1.06%) |
Sep 05, 2014 | 50.21 | 50.37 | 50.09 | 50.36 | 12,472,848 | +0.01(+0.01%) |
Sep 04, 2014 | 50.52 | 50.66 | 50.23 | 50.35 | 14,693,104 | -0.24(-0.48%) |
Sep 03, 2014 | 50.69 | 50.71 | 50.50 | 50.59 | 20,612,314 | +0.35(+0.70%) |