Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 49.02 | 49.06 | 48.89 | 48.93 | 11,023,055 | -0.40(-0.81%) |
Nov 26, 2014 | 49.20 | 49.33 | 49.33 | 49.33 | 12,799,907 | +0.19(+0.39%) |
Nov 25, 2014 | 49.06 | 49.19 | 48.96 | 49.14 | 23,917,608 | +0.08(+0.17%) |
Nov 24, 2014 | 48.99 | 49.06 | 48.89 | 49.06 | 21,789,856 | +0.28(+0.58%) |
Nov 21, 2014 | 48.96 | 48.99 | 48.61 | 48.77 | 29,311,566 | +0.42(+0.87%) |
Nov 20, 2014 | 48.15 | 48.48 | 48.14 | 48.35 | 21,569,930 | -0.29(-0.60%) |
Nov 19, 2014 | 48.66 | 48.81 | 48.43 | 48.64 | 18,188,752 | -0.15(-0.30%) |
Nov 18, 2014 | 48.62 | 48.87 | 48.58 | 48.79 | 25,756,016 | +0.53(+1.09%) |
Nov 17, 2014 | 48.05 | 48.31 | 48.03 | 48.26 | 14,651,175 | -0.19(-0.39%) |
Nov 14, 2014 | 48.08 | 48.47 | 48.08 | 48.45 | 17,482,270 | +0.07(+0.14%) |
Nov 13, 2014 | 48.21 | 48.48 | 48.18 | 48.38 | 24,395,022 | +0.23(+0.48%) |
Nov 12, 2014 | 48.03 | 48.24 | 48.02 | 48.15 | 13,038,793 | -0.41(-0.85%) |
Nov 11, 2014 | 48.40 | 48.62 | 48.30 | 48.57 | 16,180,040 | +0.29(+0.60%) |
Nov 10, 2014 | 48.24 | 48.33 | 48.10 | 48.28 | 13,384,720 | +0.21(+0.45%) |
Nov 07, 2014 | 47.88 | 48.08 | 47.70 | 48.06 | 14,320,616 | +0.02(+0.05%) |
Nov 06, 2014 | 48.19 | 48.31 | 47.92 | 48.04 | 17,816,992 | -0.26(-0.54%) |
Nov 05, 2014 | 48.31 | 48.37 | 48.08 | 48.30 | 17,044,136 | +0.09(+0.19%) |
Nov 04, 2014 | 48.13 | 48.23 | 47.92 | 48.21 | 16,662,647 | -0.28(-0.57%) |
Nov 03, 2014 | 48.57 | 48.64 | 48.33 | 48.48 | 18,811,160 | -0.42(-0.86%) |
Oct 31, 2014 | 48.72 | 48.93 | 48.58 | 48.90 | 29,798,588 | +0.89(+1.85%) |
Oct 30, 2014 | 47.52 | 48.16 | 47.47 | 48.02 | 19,087,156 | +0.34(+0.72%) |
Oct 29, 2014 | 48.18 | 48.27 | 47.52 | 47.67 | 28,484,362 | -0.37(-0.76%) |
Oct 28, 2014 | 47.82 | 48.05 | 47.76 | 48.04 | 19,162,066 | +0.72(+1.52%) |
Oct 27, 2014 | 47.17 | 47.53 | 47.10 | 47.32 | 23,327,540 | -0.27(-0.56%) |
Oct 24, 2014 | 47.46 | 47.60 | 47.31 | 47.59 | 16,020,949 | +0.26(+0.55%) |
Oct 23, 2014 | 47.27 | 47.57 | 47.22 | 47.33 | 22,358,032 | +0.45(+0.96%) |
Oct 22, 2014 | 47.19 | 47.32 | 46.84 | 46.88 | 18,284,890 | -0.34(-0.73%) |
Oct 21, 2014 | 46.91 | 47.26 | 46.87 | 47.22 | 22,034,600 | +0.56(+1.20%) |
Oct 20, 2014 | 46.32 | 46.74 | 46.30 | 46.66 | 30,072,434 | +0.29(+0.63%) |
Oct 17, 2014 | 46.23 | 46.49 | 46.10 | 46.37 | 29,808,228 | +0.85(+1.86%) |
Oct 16, 2014 | 44.87 | 45.95 | 44.82 | 45.52 | 64,086,500 | -0.43(-0.93%) |
Oct 15, 2014 | 46.23 | 46.00 | 45.09 | 45.95 | 48,782,836 | -0.28(-0.60%) |
Oct 14, 2014 | 46.45 | 46.61 | 46.14 | 46.23 | 29,151,868 | +0.11(+0.25%) |
Oct 13, 2014 | 46.68 | 46.80 | 46.10 | 46.11 | 21,398,918 | -0.06(-0.13%) |
Oct 10, 2014 | 46.65 | 46.78 | 46.16 | 46.17 | 34,542,500 | -0.70(-1.50%) |
Oct 09, 2014 | 47.70 | 47.80 | 46.82 | 46.88 | 31,141,100 | -1.29(-2.68%) |
Oct 08, 2014 | 47.47 | 48.24 | 47.29 | 48.17 | 23,944,670 | +0.75(+1.58%) |
Oct 07, 2014 | 47.92 | 47.94 | 47.41 | 47.42 | 20,421,182 | -0.82(-1.70%) |
Oct 06, 2014 | 48.19 | 48.30 | 47.92 | 48.24 | 21,726,380 | +0.31(+0.64%) |
Oct 03, 2014 | 47.86 | 47.99 | 47.74 | 47.93 | 14,537,766 | +0.00(+0.00%) |
Oct 02, 2014 | 48.18 | 48.24 | 47.49 | 47.93 | 28,361,130 | -0.52(-1.07%) |
Oct 01, 2014 | 48.75 | 48.81 | 48.35 | 48.45 | 28,496,584 | -0.58(-1.19%) |
Sep 30, 2014 | 48.93 | 49.19 | 48.82 | 49.03 | 23,287,288 | -0.04(-0.08%) |
Sep 29, 2014 | 49.00 | 49.21 | 48.93 | 49.07 | 22,691,210 | -0.46(-0.93%) |
Sep 26, 2014 | 49.48 | 49.68 | 49.36 | 49.53 | 18,360,568 | +0.21(+0.42%) |
Sep 25, 2014 | 49.80 | 49.80 | 49.27 | 49.32 | 20,451,712 | -0.73(-1.47%) |
Sep 24, 2014 | 49.81 | 50.09 | 49.67 | 50.06 | 16,463,975 | +0.25(+0.51%) |
Sep 23, 2014 | 49.89 | 50.04 | 49.74 | 49.80 | 24,482,690 | -0.42(-0.84%) |
Sep 22, 2014 | 50.39 | 50.39 | 50.11 | 50.23 | 38,434,716 | -0.22(-0.44%) |
Sep 19, 2014 | 50.69 | 50.70 | 50.41 | 50.45 | 15,431,642 | -0.18(-0.35%) |
Sep 18, 2014 | 50.52 | 50.67 | 50.51 | 50.62 | 18,919,326 | +0.39(+0.78%) |
Sep 17, 2014 | 50.45 | 50.55 | 50.11 | 50.23 | 25,832,502 | -0.36(-0.71%) |
Sep 16, 2014 | 50.11 | 50.66 | 50.09 | 50.59 | 18,837,754 | +0.21(+0.42%) |
Sep 15, 2014 | 50.42 | 50.45 | 50.29 | 50.38 | 11,389,593 | -0.11(-0.21%) |
Sep 12, 2014 | 50.51 | 50.55 | 50.35 | 50.48 | 15,722,541 | -0.07(-0.14%) |
Sep 11, 2014 | 50.48 | 50.58 | 50.35 | 50.55 | 15,871,309 | -0.28(-0.56%) |
Sep 10, 2014 | 50.55 | 50.84 | 50.49 | 50.84 | 19,138,130 | +0.29(+0.57%) |
Sep 09, 2014 | 50.63 | 50.63 | 50.38 | 50.55 | 19,635,390 | -0.15(-0.29%) |
Sep 08, 2014 | 50.85 | 50.93 | 50.59 | 50.69 | 17,369,862 | -0.54(-1.06%) |
Sep 05, 2014 | 51.08 | 51.25 | 50.96 | 51.23 | 12,258,918 | +0.01(+0.01%) |
Sep 04, 2014 | 51.40 | 51.55 | 51.10 | 51.23 | 14,441,093 | -0.24(-0.48%) |
Sep 03, 2014 | 51.58 | 51.59 | 51.38 | 51.47 | 20,258,778 | +0.36(+0.70%) |