Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 54.86 | 54.99 | 50.91 | 51.09 | 7,577,561 | -4.38(-7.90%) |
Nov 26, 2014 | 55.67 | 55.47 | 55.47 | 55.47 | 6,265,596 | -0.18(-0.33%) |
Nov 25, 2014 | 55.81 | 56.09 | 55.29 | 55.65 | 4,943,261 | +0.08(+0.15%) |
Nov 24, 2014 | 55.37 | 55.90 | 55.32 | 55.57 | 4,254,325 | +0.00(+0.00%) |
Nov 21, 2014 | 55.28 | 56.20 | 54.73 | 55.57 | 7,619,483 | +1.11(+2.04%) |
Nov 20, 2014 | 52.84 | 54.57 | 52.83 | 54.46 | 6,845,804 | +1.44(+2.72%) |
Nov 19, 2014 | 51.87 | 53.23 | 51.63 | 53.01 | 6,747,282 | +1.27(+2.45%) |
Nov 18, 2014 | 51.18 | 52.15 | 50.95 | 51.75 | 6,760,284 | +0.83(+1.62%) |
Nov 17, 2014 | 50.23 | 51.16 | 50.23 | 50.92 | 6,185,129 | +0.70(+1.39%) |
Nov 14, 2014 | 49.64 | 50.26 | 49.54 | 50.22 | 10,917,752 | +0.66(+1.34%) |
Nov 13, 2014 | 50.82 | 50.88 | 49.13 | 49.56 | 7,744,175 | -1.55(-3.03%) |
Nov 12, 2014 | 51.06 | 51.92 | 50.97 | 51.10 | 5,293,540 | -0.07(-0.14%) |
Nov 11, 2014 | 52.04 | 52.22 | 50.89 | 51.17 | 5,721,440 | -0.60(-1.15%) |
Nov 10, 2014 | 52.12 | 52.54 | 51.69 | 51.77 | 4,795,100 | -0.14(-0.27%) |
Nov 07, 2014 | 52.33 | 52.53 | 51.62 | 51.91 | 7,862,646 | -0.50(-0.95%) |
Nov 06, 2014 | 52.24 | 52.56 | 51.65 | 52.41 | 5,756,908 | +0.47(+0.91%) |
Nov 05, 2014 | 52.05 | 53.07 | 51.20 | 51.94 | 7,813,076 | +0.17(+0.34%) |
Nov 04, 2014 | 52.83 | 53.12 | 51.06 | 51.77 | 8,652,754 | -1.52(-2.86%) |
Nov 03, 2014 | 54.52 | 54.80 | 53.08 | 53.29 | 7,948,582 | -1.26(-2.32%) |
Oct 31, 2014 | 54.00 | 54.73 | 53.27 | 54.55 | 5,538,436 | +0.76(+1.42%) |
Oct 30, 2014 | 53.06 | 53.91 | 52.56 | 53.79 | 5,391,884 | +0.70(+1.32%) |
Oct 29, 2014 | 54.59 | 54.88 | 52.54 | 53.09 | 6,215,815 | -0.79(-1.47%) |
Oct 28, 2014 | 52.71 | 54.01 | 52.24 | 53.88 | 10,907,920 | +1.42(+2.72%) |
Oct 27, 2014 | 52.57 | 52.89 | 53.16 | 52.45 | 6,181,220 | -0.70(-1.32%) |
Oct 24, 2014 | 52.92 | 53.21 | 52.02 | 53.16 | 4,208,838 | +0.26(+0.49%) |
Oct 23, 2014 | 53.11 | 53.56 | 52.79 | 52.90 | 4,637,978 | +0.51(+0.97%) |
Oct 22, 2014 | 53.34 | 53.89 | 52.36 | 52.39 | 7,463,747 | -0.99(-1.85%) |
Oct 21, 2014 | 51.67 | 53.56 | 50.68 | 53.38 | 9,706,329 | +3.10(+6.16%) |
Oct 20, 2014 | 49.87 | 50.35 | 49.87 | 50.28 | 5,030,045 | +0.10(+0.19%) |
Oct 17, 2014 | 49.12 | 50.74 | 48.78 | 50.18 | 11,826,422 | +1.74(+3.59%) |
Oct 16, 2014 | 46.88 | 49.01 | 45.95 | 48.44 | 12,850,856 | +1.26(+2.68%) |
Oct 15, 2014 | 48.52 | 49.24 | 46.03 | 47.18 | 16,415,653 | -1.88(-3.82%) |
Oct 14, 2014 | 51.09 | 51.54 | 48.72 | 49.05 | 13,482,325 | -1.71(-3.37%) |
Oct 13, 2014 | 52.80 | 53.61 | 50.63 | 50.76 | 7,448,269 | -2.27(-4.28%) |
Oct 10, 2014 | 53.34 | 54.02 | 51.99 | 53.04 | 6,766,209 | -0.20(-0.38%) |
Oct 09, 2014 | 54.88 | 55.16 | 53.20 | 53.24 | 5,137,826 | -1.77(-3.22%) |
Oct 08, 2014 | 54.09 | 55.05 | 53.18 | 55.01 | 6,309,225 | +1.26(+2.34%) |
Oct 07, 2014 | 53.92 | 54.76 | 53.61 | 53.75 | 5,258,421 | +0.00(+0.00%) |
Oct 06, 2014 | 54.00 | 54.29 | 53.30 | 53.75 | 3,712,712 | -0.20(-0.37%) |
Oct 03, 2014 | 54.36 | 54.40 | 53.54 | 53.95 | 6,973,765 | -0.08(-0.15%) |
Oct 02, 2014 | 55.02 | 55.17 | 52.77 | 54.04 | 12,877,253 | -1.30(-2.35%) |
Oct 01, 2014 | 56.50 | 56.98 | 55.32 | 55.34 | 6,032,740 | -1.17(-2.07%) |
Sep 30, 2014 | 56.64 | 56.90 | 56.07 | 56.50 | 7,487,593 | -0.32(-0.56%) |
Sep 29, 2014 | 56.55 | 57.19 | 56.34 | 56.82 | 2,987,962 | -0.32(-0.56%) |
Sep 26, 2014 | 56.71 | 57.35 | 56.71 | 57.14 | 4,712,026 | +0.34(+0.60%) |
Sep 25, 2014 | 57.56 | 57.56 | 56.80 | 56.80 | 3,495,687 | -0.66(-1.15%) |
Sep 24, 2014 | 57.64 | 57.92 | 56.71 | 57.46 | 3,612,284 | -0.40(-0.68%) |
Sep 23, 2014 | 58.27 | 58.96 | 57.78 | 57.86 | 3,120,737 | -0.40(-0.69%) |
Sep 22, 2014 | 59.42 | 59.43 | 58.16 | 58.26 | 3,707,453 | -1.33(-2.23%) |
Sep 19, 2014 | 59.79 | 60.03 | 59.47 | 59.59 | 5,200,864 | -0.10(-0.16%) |
Sep 18, 2014 | 59.56 | 60.03 | 59.33 | 59.69 | 5,032,753 | +0.14(+0.23%) |
Sep 17, 2014 | 59.72 | 60.03 | 59.27 | 59.55 | 5,950,550 | -0.06(-0.11%) |
Sep 16, 2014 | 58.22 | 60.24 | 58.03 | 59.61 | 7,512,000 | +1.31(+2.24%) |
Sep 15, 2014 | 57.71 | 58.39 | 57.46 | 58.30 | 3,482,751 | +0.61(+1.06%) |
Sep 12, 2014 | 58.29 | 58.54 | 57.37 | 57.69 | 4,802,767 | -0.69(-1.18%) |
Sep 11, 2014 | 58.78 | 59.15 | 58.08 | 58.38 | 4,779,109 | -0.79(-1.33%) |
Sep 10, 2014 | 59.85 | 60.05 | 58.30 | 59.17 | 6,616,627 | -0.92(-1.54%) |
Sep 09, 2014 | 60.46 | 60.83 | 59.73 | 60.09 | 3,586,917 | -0.41(-0.68%) |
Sep 08, 2014 | 60.77 | 60.88 | 60.47 | 60.50 | 2,964,665 | -0.31(-0.51%) |
Sep 05, 2014 | 60.42 | 60.92 | 59.81 | 60.81 | 3,225,341 | +0.44(+0.73%) |
Sep 04, 2014 | 60.61 | 60.94 | 60.14 | 60.38 | 4,794,711 | -0.25(-0.41%) |
Sep 03, 2014 | 60.42 | 61.14 | 60.32 | 60.63 | 4,145,823 | +0.20(+0.33%) |