Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 49.00 | 49.05 | 48.88 | 48.92 | 11,025,981 | -0.40(-0.81%) |
Nov 26, 2014 | 49.19 | 49.32 | 49.32 | 49.32 | 12,803,305 | +0.19(+0.39%) |
Nov 25, 2014 | 49.05 | 49.18 | 48.94 | 49.13 | 23,923,958 | +0.08(+0.17%) |
Nov 24, 2014 | 48.97 | 49.05 | 48.87 | 49.04 | 21,795,640 | +0.28(+0.58%) |
Nov 21, 2014 | 48.94 | 48.97 | 48.60 | 48.76 | 29,319,348 | +0.42(+0.87%) |
Nov 20, 2014 | 48.14 | 48.47 | 48.12 | 48.34 | 21,575,658 | -0.29(-0.60%) |
Nov 19, 2014 | 48.64 | 48.80 | 48.42 | 48.63 | 18,193,580 | -0.15(-0.30%) |
Nov 18, 2014 | 48.61 | 48.86 | 48.57 | 48.77 | 25,762,854 | +0.53(+1.09%) |
Nov 17, 2014 | 48.04 | 48.29 | 48.02 | 48.25 | 14,655,064 | -0.19(-0.39%) |
Nov 14, 2014 | 48.07 | 48.46 | 48.06 | 48.44 | 17,486,912 | +0.07(+0.14%) |
Nov 13, 2014 | 48.19 | 48.47 | 48.16 | 48.37 | 24,401,498 | +0.23(+0.48%) |
Nov 12, 2014 | 48.02 | 48.22 | 48.01 | 48.14 | 13,042,255 | -0.41(-0.85%) |
Nov 11, 2014 | 48.38 | 48.61 | 48.29 | 48.55 | 16,184,336 | +0.29(+0.60%) |
Nov 10, 2014 | 48.23 | 48.32 | 48.09 | 48.26 | 13,388,274 | +0.21(+0.45%) |
Nov 07, 2014 | 47.86 | 48.06 | 47.69 | 48.05 | 14,324,418 | +0.02(+0.05%) |
Nov 06, 2014 | 48.18 | 48.30 | 47.90 | 48.03 | 17,821,722 | -0.26(-0.54%) |
Nov 05, 2014 | 48.30 | 48.35 | 48.07 | 48.29 | 17,048,660 | +0.09(+0.19%) |
Nov 04, 2014 | 48.12 | 48.22 | 47.90 | 48.19 | 16,667,071 | -0.28(-0.57%) |
Nov 03, 2014 | 48.56 | 48.63 | 48.32 | 48.47 | 18,816,154 | -0.42(-0.86%) |
Oct 31, 2014 | 48.71 | 48.91 | 48.57 | 48.89 | 29,806,498 | +0.89(+1.85%) |
Oct 30, 2014 | 47.51 | 48.15 | 47.46 | 48.00 | 19,092,224 | +0.34(+0.72%) |
Oct 29, 2014 | 48.16 | 48.25 | 47.51 | 47.66 | 28,491,924 | -0.37(-0.76%) |
Oct 28, 2014 | 47.80 | 48.03 | 47.74 | 48.03 | 19,167,152 | +0.72(+1.52%) |
Oct 27, 2014 | 47.15 | 47.52 | 47.08 | 47.31 | 23,333,732 | -0.27(-0.56%) |
Oct 24, 2014 | 47.44 | 47.59 | 47.30 | 47.57 | 16,025,202 | +0.26(+0.55%) |
Oct 23, 2014 | 47.26 | 47.56 | 47.21 | 47.31 | 22,363,968 | +0.45(+0.96%) |
Oct 22, 2014 | 47.18 | 47.31 | 46.83 | 46.86 | 18,289,744 | -0.34(-0.73%) |
Oct 21, 2014 | 46.89 | 47.25 | 46.86 | 47.21 | 22,040,450 | +0.56(+1.20%) |
Oct 20, 2014 | 46.31 | 46.73 | 46.29 | 46.65 | 30,080,418 | +0.29(+0.63%) |
Oct 17, 2014 | 46.22 | 46.48 | 46.08 | 46.36 | 29,816,142 | +0.85(+1.86%) |
Oct 16, 2014 | 44.86 | 45.94 | 44.81 | 45.51 | 64,103,516 | -0.43(-0.93%) |
Oct 15, 2014 | 46.21 | 45.99 | 45.08 | 45.94 | 48,795,784 | -0.28(-0.60%) |
Oct 14, 2014 | 46.44 | 46.60 | 46.13 | 46.21 | 29,159,608 | +0.11(+0.25%) |
Oct 13, 2014 | 46.67 | 46.79 | 46.08 | 46.10 | 21,404,600 | -0.06(-0.13%) |
Oct 10, 2014 | 46.64 | 46.77 | 46.14 | 46.16 | 34,551,672 | -0.70(-1.50%) |
Oct 09, 2014 | 47.69 | 47.79 | 46.81 | 46.86 | 31,149,368 | -1.29(-2.68%) |
Oct 08, 2014 | 47.46 | 48.23 | 47.28 | 48.16 | 23,951,028 | +0.75(+1.58%) |
Oct 07, 2014 | 47.90 | 47.93 | 47.40 | 47.41 | 20,426,604 | -0.82(-1.70%) |
Oct 06, 2014 | 48.18 | 48.29 | 47.91 | 48.22 | 21,732,148 | +0.31(+0.64%) |
Oct 03, 2014 | 47.85 | 47.98 | 47.73 | 47.92 | 14,541,625 | +0.00(+0.00%) |
Oct 02, 2014 | 48.17 | 48.22 | 47.47 | 47.92 | 28,368,660 | -0.52(-1.07%) |
Oct 01, 2014 | 48.74 | 48.80 | 48.34 | 48.44 | 28,504,148 | -0.58(-1.19%) |
Sep 30, 2014 | 48.92 | 49.18 | 48.81 | 49.02 | 23,293,470 | -0.04(-0.08%) |
Sep 29, 2014 | 48.99 | 49.19 | 48.92 | 49.06 | 22,697,234 | -0.46(-0.93%) |
Sep 26, 2014 | 49.47 | 49.67 | 49.35 | 49.52 | 18,365,444 | +0.21(+0.42%) |
Sep 25, 2014 | 49.78 | 49.78 | 49.26 | 49.31 | 20,457,140 | -0.73(-1.47%) |
Sep 24, 2014 | 49.80 | 50.08 | 49.65 | 50.04 | 16,468,346 | +0.25(+0.51%) |
Sep 23, 2014 | 49.88 | 50.03 | 49.73 | 49.79 | 24,489,190 | -0.42(-0.84%) |
Sep 22, 2014 | 50.37 | 50.38 | 50.10 | 50.21 | 38,444,916 | -0.22(-0.44%) |
Sep 19, 2014 | 50.68 | 50.69 | 50.40 | 50.43 | 15,435,739 | -0.18(-0.35%) |
Sep 18, 2014 | 50.50 | 50.66 | 50.49 | 50.61 | 18,924,350 | +0.39(+0.78%) |
Sep 17, 2014 | 50.43 | 50.53 | 50.10 | 50.22 | 25,839,360 | -0.36(-0.71%) |
Sep 16, 2014 | 50.09 | 50.65 | 50.08 | 50.58 | 18,842,754 | +0.21(+0.43%) |
Sep 15, 2014 | 50.40 | 50.43 | 50.27 | 50.36 | 11,392,617 | -0.11(-0.21%) |
Sep 12, 2014 | 50.49 | 50.53 | 50.33 | 50.47 | 15,726,715 | -0.07(-0.14%) |
Sep 11, 2014 | 50.46 | 50.56 | 50.33 | 50.54 | 15,875,522 | -0.28(-0.56%) |
Sep 10, 2014 | 50.53 | 50.82 | 50.48 | 50.82 | 19,143,212 | +0.29(+0.57%) |
Sep 09, 2014 | 50.62 | 50.62 | 50.36 | 50.53 | 19,640,602 | -0.15(-0.29%) |
Sep 08, 2014 | 50.84 | 50.92 | 50.58 | 50.68 | 17,374,474 | -0.54(-1.06%) |
Sep 05, 2014 | 51.07 | 51.24 | 50.95 | 51.22 | 12,262,173 | +0.01(+0.01%) |
Sep 04, 2014 | 51.39 | 51.53 | 51.09 | 51.21 | 14,444,927 | -0.24(-0.48%) |
Sep 03, 2014 | 51.56 | 51.58 | 51.37 | 51.46 | 20,264,156 | +0.36(+0.70%) |