Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.76 | 55.89 | 51.74 | 51.93 | 7,455,767 | -4.45(-7.90%) |
Nov 26, 2014 | 56.58 | 56.38 | 56.38 | 56.38 | 6,164,889 | -0.18(-0.33%) |
Nov 25, 2014 | 56.72 | 57.01 | 56.19 | 56.56 | 4,863,808 | +0.09(+0.15%) |
Nov 24, 2014 | 56.27 | 56.82 | 56.22 | 56.48 | 4,185,946 | +0.00(+0.00%) |
Nov 21, 2014 | 56.18 | 57.12 | 55.62 | 56.48 | 7,497,016 | +1.13(+2.04%) |
Nov 20, 2014 | 53.70 | 55.46 | 53.69 | 55.35 | 6,735,772 | +1.46(+2.72%) |
Nov 19, 2014 | 52.72 | 54.10 | 52.47 | 53.88 | 6,638,833 | +1.29(+2.45%) |
Nov 18, 2014 | 52.02 | 53.01 | 51.78 | 52.59 | 6,651,626 | +0.84(+1.62%) |
Nov 17, 2014 | 51.05 | 51.99 | 51.05 | 51.75 | 6,085,716 | +0.71(+1.39%) |
Nov 14, 2014 | 50.45 | 51.09 | 50.35 | 51.04 | 10,742,271 | +0.68(+1.34%) |
Nov 13, 2014 | 51.65 | 51.71 | 49.93 | 50.37 | 7,619,703 | -1.57(-3.03%) |
Nov 12, 2014 | 51.89 | 52.77 | 51.80 | 51.94 | 5,208,458 | -0.07(-0.14%) |
Nov 11, 2014 | 52.89 | 53.08 | 51.72 | 52.01 | 5,629,480 | -0.61(-1.15%) |
Nov 10, 2014 | 52.97 | 53.39 | 52.53 | 52.62 | 4,718,029 | -0.14(-0.27%) |
Nov 07, 2014 | 53.18 | 53.39 | 52.46 | 52.76 | 7,736,271 | -0.51(-0.95%) |
Nov 06, 2014 | 53.10 | 53.42 | 52.49 | 53.27 | 5,664,378 | +0.48(+0.91%) |
Nov 05, 2014 | 52.90 | 53.94 | 52.04 | 52.79 | 7,687,497 | +0.18(+0.34%) |
Nov 04, 2014 | 53.69 | 53.99 | 51.90 | 52.61 | 8,513,679 | -1.55(-2.86%) |
Nov 03, 2014 | 55.41 | 55.69 | 53.95 | 54.16 | 7,820,825 | -1.29(-2.32%) |
Oct 31, 2014 | 54.88 | 55.63 | 54.14 | 55.44 | 5,449,418 | +0.78(+1.42%) |
Oct 30, 2014 | 53.92 | 54.79 | 53.42 | 54.67 | 5,305,221 | +0.71(+1.32%) |
Oct 29, 2014 | 55.49 | 55.77 | 53.40 | 53.95 | 6,115,909 | -0.81(-1.47%) |
Oct 28, 2014 | 53.57 | 54.89 | 53.09 | 54.76 | 10,732,599 | +1.45(+2.72%) |
Oct 27, 2014 | 53.43 | 53.75 | 54.02 | 53.31 | 6,081,870 | -0.71(-1.32%) |
Oct 24, 2014 | 53.78 | 54.08 | 52.87 | 54.02 | 4,141,190 | +0.26(+0.49%) |
Oct 23, 2014 | 53.97 | 54.43 | 53.65 | 53.76 | 4,563,433 | +0.52(+0.97%) |
Oct 22, 2014 | 54.21 | 54.77 | 53.22 | 53.25 | 7,343,783 | -1.00(-1.85%) |
Oct 21, 2014 | 52.51 | 54.44 | 51.51 | 54.25 | 9,550,320 | +3.15(+6.16%) |
Oct 20, 2014 | 50.68 | 51.18 | 50.68 | 51.10 | 4,949,198 | +0.10(+0.19%) |
Oct 17, 2014 | 49.93 | 51.57 | 49.57 | 51.00 | 11,636,337 | +1.77(+3.59%) |
Oct 16, 2014 | 47.65 | 49.81 | 46.70 | 49.23 | 12,644,306 | +1.29(+2.68%) |
Oct 15, 2014 | 49.31 | 50.05 | 46.78 | 47.95 | 16,151,806 | -1.91(-3.82%) |
Oct 14, 2014 | 51.93 | 52.38 | 49.52 | 49.86 | 13,265,625 | -1.74(-3.37%) |
Oct 13, 2014 | 53.66 | 54.48 | 51.45 | 51.59 | 7,328,554 | -2.31(-4.28%) |
Oct 10, 2014 | 54.21 | 54.90 | 52.84 | 53.90 | 6,657,457 | -0.20(-0.38%) |
Oct 09, 2014 | 55.77 | 56.06 | 54.07 | 54.11 | 5,055,246 | -1.80(-3.22%) |
Oct 08, 2014 | 54.97 | 55.94 | 54.04 | 55.91 | 6,207,817 | +1.28(+2.34%) |
Oct 07, 2014 | 54.80 | 55.65 | 54.49 | 54.63 | 5,173,903 | +0.00(+0.00%) |
Oct 06, 2014 | 54.88 | 55.17 | 54.17 | 54.63 | 3,653,038 | -0.20(-0.37%) |
Oct 03, 2014 | 55.25 | 55.29 | 54.41 | 54.84 | 6,861,676 | -0.08(-0.15%) |
Oct 02, 2014 | 55.92 | 56.07 | 53.63 | 54.92 | 12,670,278 | -1.32(-2.35%) |
Oct 01, 2014 | 57.43 | 57.91 | 56.22 | 56.24 | 5,935,776 | -1.19(-2.07%) |
Sep 30, 2014 | 57.56 | 57.83 | 56.98 | 57.43 | 7,367,245 | -0.32(-0.56%) |
Sep 29, 2014 | 57.47 | 58.13 | 57.27 | 57.75 | 2,939,937 | -0.32(-0.56%) |
Sep 26, 2014 | 57.63 | 58.28 | 57.63 | 58.08 | 4,636,290 | +0.35(+0.60%) |
Sep 25, 2014 | 58.50 | 58.50 | 57.73 | 57.73 | 3,439,502 | -0.67(-1.15%) |
Sep 24, 2014 | 58.59 | 58.86 | 57.64 | 58.40 | 3,554,224 | -0.40(-0.68%) |
Sep 23, 2014 | 59.22 | 59.92 | 58.72 | 58.80 | 3,070,578 | -0.41(-0.69%) |
Sep 22, 2014 | 60.39 | 60.40 | 59.11 | 59.21 | 3,647,864 | -1.35(-2.23%) |
Sep 19, 2014 | 60.77 | 61.01 | 60.44 | 60.56 | 5,117,272 | -0.10(-0.16%) |
Sep 18, 2014 | 60.54 | 61.02 | 60.30 | 60.66 | 4,951,862 | +0.14(+0.23%) |
Sep 17, 2014 | 60.70 | 61.01 | 60.24 | 60.52 | 5,854,907 | -0.06(-0.10%) |
Sep 16, 2014 | 59.17 | 61.22 | 58.97 | 60.58 | 7,391,260 | +1.33(+2.24%) |
Sep 15, 2014 | 58.65 | 59.34 | 58.40 | 59.26 | 3,426,773 | +0.62(+1.06%) |
Sep 12, 2014 | 59.24 | 59.50 | 58.31 | 58.64 | 4,725,572 | -0.70(-1.18%) |
Sep 11, 2014 | 59.74 | 60.11 | 59.02 | 59.33 | 4,702,295 | -0.80(-1.33%) |
Sep 10, 2014 | 60.83 | 61.03 | 59.26 | 60.13 | 6,510,279 | -0.94(-1.54%) |
Sep 09, 2014 | 61.45 | 61.83 | 60.70 | 61.07 | 3,529,265 | -0.42(-0.68%) |
Sep 08, 2014 | 61.76 | 61.87 | 61.46 | 61.49 | 2,917,014 | -0.32(-0.51%) |
Sep 05, 2014 | 61.40 | 61.91 | 60.78 | 61.81 | 3,173,501 | +0.45(+0.73%) |
Sep 04, 2014 | 61.60 | 61.93 | 61.12 | 61.36 | 4,717,646 | -0.25(-0.41%) |
Sep 03, 2014 | 61.41 | 62.14 | 61.30 | 61.62 | 4,079,188 | +0.20(+0.33%) |