Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.49 | 57.09 | 55.35 | 56.94 | 2,370,981 | +1.73(+3.13%) |
Nov 26, 2014 | 55.37 | 55.21 | 55.21 | 55.21 | 3,324,459 | -0.28(-0.51%) |
Nov 25, 2014 | 55.37 | 55.51 | 54.89 | 55.49 | 3,840,882 | +0.31(+0.56%) |
Nov 24, 2014 | 54.12 | 55.32 | 53.93 | 55.18 | 3,733,646 | +1.45(+2.69%) |
Nov 21, 2014 | 53.91 | 53.91 | 53.10 | 53.74 | 3,693,612 | +0.54(+1.02%) |
Nov 20, 2014 | 53.32 | 53.64 | 52.90 | 53.20 | 3,886,603 | -0.21(-0.39%) |
Nov 19, 2014 | 53.17 | 53.54 | 52.89 | 53.40 | 2,898,525 | +0.20(+0.37%) |
Nov 18, 2014 | 52.07 | 53.34 | 52.07 | 53.21 | 1,985,673 | +1.11(+2.14%) |
Nov 17, 2014 | 52.34 | 52.60 | 51.84 | 52.09 | 1,953,929 | -0.86(-1.63%) |
Nov 14, 2014 | 52.46 | 53.08 | 52.07 | 52.96 | 1,433,863 | +0.59(+1.12%) |
Nov 13, 2014 | 52.46 | 52.92 | 52.23 | 52.37 | 1,550,650 | +0.14(+0.26%) |
Nov 12, 2014 | 52.49 | 52.59 | 51.95 | 52.23 | 1,443,810 | -0.30(-0.57%) |
Nov 11, 2014 | 52.82 | 52.96 | 52.41 | 52.53 | 1,220,477 | -0.21(-0.40%) |
Nov 10, 2014 | 52.49 | 52.96 | 52.37 | 52.74 | 1,556,034 | +0.33(+0.64%) |
Nov 07, 2014 | 53.16 | 53.17 | 51.92 | 52.41 | 2,300,798 | -0.54(-1.03%) |
Nov 06, 2014 | 53.36 | 53.74 | 52.80 | 52.95 | 2,136,873 | -0.29(-0.55%) |
Nov 05, 2014 | 52.62 | 53.49 | 52.11 | 53.25 | 1,850,937 | +0.82(+1.56%) |
Nov 04, 2014 | 52.17 | 52.87 | 51.83 | 52.43 | 3,239,629 | +0.05(+0.10%) |
Nov 03, 2014 | 51.78 | 52.75 | 51.76 | 52.38 | 2,894,441 | +0.52(+1.01%) |
Oct 31, 2014 | 51.34 | 52.33 | 51.09 | 51.85 | 2,927,963 | +1.83(+3.65%) |
Oct 30, 2014 | 49.77 | 50.06 | 49.23 | 50.02 | 2,784,290 | +0.04(+0.08%) |
Oct 29, 2014 | 49.15 | 50.24 | 49.15 | 49.98 | 3,179,562 | +0.13(+0.26%) |
Oct 28, 2014 | 49.30 | 49.86 | 49.11 | 49.85 | 3,328,485 | +0.68(+1.39%) |
Oct 27, 2014 | 49.74 | 49.72 | 49.72 | 49.17 | 4,105,524 | -0.55(-1.11%) |
Oct 24, 2014 | 49.90 | 51.51 | 48.01 | 49.72 | 12,492,511 | +3.21(+6.90%) |
Oct 23, 2014 | 46.34 | 46.97 | 45.91 | 46.51 | 5,994,117 | +0.46(+1.00%) |
Oct 22, 2014 | 47.03 | 47.16 | 46.01 | 46.05 | 1,920,521 | -0.71(-1.51%) |
Oct 21, 2014 | 45.68 | 46.77 | 43.54 | 46.76 | 1,661,082 | +1.19(+2.62%) |
Oct 20, 2014 | 44.72 | 45.59 | 44.44 | 45.57 | 1,452,299 | +0.73(+1.64%) |
Oct 17, 2014 | 45.16 | 45.61 | 44.74 | 44.84 | 1,992,689 | +0.14(+0.31%) |
Oct 16, 2014 | 43.45 | 45.17 | 43.35 | 44.70 | 2,571,302 | +0.50(+1.14%) |
Oct 15, 2014 | 42.77 | 44.44 | 42.75 | 44.19 | 3,840,419 | +0.68(+1.57%) |
Oct 14, 2014 | 43.58 | 44.22 | 42.92 | 43.51 | 3,710,423 | +0.53(+1.23%) |
Oct 13, 2014 | 44.49 | 44.74 | 42.97 | 42.98 | 5,158,317 | -1.61(-3.61%) |
Oct 10, 2014 | 47.17 | 47.23 | 44.53 | 44.59 | 10,236,123 | -3.66(-7.58%) |
Oct 09, 2014 | 49.51 | 49.79 | 48.23 | 48.25 | 3,702,611 | -1.43(-2.89%) |
Oct 08, 2014 | 49.62 | 49.81 | 49.24 | 49.68 | 5,871,264 | +0.22(+0.44%) |
Oct 07, 2014 | 49.52 | 49.89 | 49.34 | 49.47 | 3,590,769 | -0.32(-0.64%) |
Oct 06, 2014 | 50.19 | 50.23 | 49.49 | 49.79 | 2,352,032 | -0.16(-0.33%) |
Oct 03, 2014 | 49.96 | 50.23 | 49.74 | 49.95 | 2,006,919 | -0.26(-0.52%) |
Oct 02, 2014 | 49.96 | 50.38 | 49.51 | 50.21 | 2,142,191 | +0.07(+0.14%) |
Oct 01, 2014 | 51.67 | 51.67 | 49.98 | 50.14 | 3,174,320 | -1.47(-2.84%) |
Sep 30, 2014 | 52.24 | 52.33 | 51.60 | 51.61 | 2,062,186 | -0.70(-1.33%) |
Sep 29, 2014 | 52.12 | 52.54 | 52.03 | 52.31 | 1,253,259 | -0.14(-0.27%) |
Sep 26, 2014 | 52.09 | 52.53 | 52.02 | 52.45 | 1,280,573 | +0.35(+0.67%) |
Sep 25, 2014 | 52.62 | 52.74 | 51.68 | 52.10 | 2,814,919 | -0.65(-1.23%) |
Sep 24, 2014 | 52.40 | 52.76 | 52.34 | 52.75 | 2,140,501 | +0.34(+0.65%) |
Sep 23, 2014 | 52.36 | 52.75 | 52.15 | 52.41 | 2,774,589 | -0.06(-0.11%) |
Sep 22, 2014 | 52.75 | 52.92 | 52.34 | 52.47 | 2,898,224 | -0.45(-0.84%) |
Sep 19, 2014 | 53.21 | 53.24 | 52.75 | 52.91 | 3,506,717 | -0.06(-0.11%) |
Sep 18, 2014 | 52.13 | 52.99 | 52.04 | 52.97 | 2,139,742 | +0.85(+1.62%) |
Sep 17, 2014 | 51.30 | 52.26 | 51.11 | 52.13 | 2,021,806 | +0.85(+1.65%) |
Sep 16, 2014 | 50.51 | 51.36 | 50.42 | 51.28 | 1,907,082 | +0.62(+1.23%) |
Sep 15, 2014 | 51.15 | 51.39 | 50.60 | 50.66 | 3,604,634 | -0.62(-1.21%) |
Sep 12, 2014 | 51.52 | 51.52 | 51.23 | 51.28 | 2,238,237 | -0.24(-0.46%) |
Sep 11, 2014 | 51.35 | 51.61 | 51.18 | 51.52 | 1,710,906 | -0.02(-0.04%) |
Sep 10, 2014 | 51.62 | 51.79 | 51.27 | 51.54 | 2,678,858 | +0.07(+0.13%) |
Sep 09, 2014 | 51.35 | 51.80 | 51.12 | 51.47 | 4,329,154 | -0.05(-0.10%) |
Sep 08, 2014 | 51.30 | 51.76 | 51.19 | 51.52 | 2,834,020 | +0.22(+0.43%) |
Sep 05, 2014 | 50.74 | 51.31 | 50.74 | 51.30 | 1,946,743 | +0.47(+0.92%) |
Sep 04, 2014 | 50.91 | 51.19 | 50.67 | 50.84 | 2,338,596 | -0.08(-0.15%) |
Sep 03, 2014 | 50.62 | 51.04 | 50.50 | 50.91 | 1,747,710 | +0.37(+0.74%) |