Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.74 | 55.88 | 51.73 | 51.91 | 7,457,798 | -4.45(-7.90%) |
Nov 26, 2014 | 56.57 | 56.36 | 56.36 | 56.36 | 6,166,569 | -0.18(-0.33%) |
Nov 25, 2014 | 56.70 | 56.99 | 56.18 | 56.55 | 4,865,133 | +0.09(+0.15%) |
Nov 24, 2014 | 56.25 | 56.80 | 56.20 | 56.46 | 4,187,086 | +0.00(+0.00%) |
Nov 21, 2014 | 56.17 | 57.10 | 55.61 | 56.46 | 7,499,058 | +1.13(+2.04%) |
Nov 20, 2014 | 53.69 | 55.44 | 53.67 | 55.33 | 6,737,607 | +1.46(+2.72%) |
Nov 19, 2014 | 52.71 | 54.09 | 52.46 | 53.87 | 6,640,642 | +1.29(+2.45%) |
Nov 18, 2014 | 52.00 | 52.99 | 51.77 | 52.58 | 6,653,438 | +0.84(+1.62%) |
Nov 17, 2014 | 51.04 | 51.98 | 51.04 | 51.74 | 6,087,374 | +0.71(+1.39%) |
Nov 14, 2014 | 50.43 | 51.07 | 50.33 | 51.03 | 10,745,198 | +0.68(+1.34%) |
Nov 13, 2014 | 51.63 | 51.70 | 49.92 | 50.35 | 7,621,779 | -1.57(-3.03%) |
Nov 12, 2014 | 51.88 | 52.76 | 51.79 | 51.93 | 5,209,876 | -0.07(-0.14%) |
Nov 11, 2014 | 52.88 | 53.06 | 51.71 | 52.00 | 5,631,012 | -0.61(-1.15%) |
Nov 10, 2014 | 52.96 | 53.38 | 52.52 | 52.60 | 4,719,313 | -0.14(-0.27%) |
Nov 07, 2014 | 53.17 | 53.37 | 52.44 | 52.74 | 7,738,377 | -0.51(-0.95%) |
Nov 06, 2014 | 53.08 | 53.41 | 52.48 | 53.25 | 5,665,920 | +0.48(+0.91%) |
Nov 05, 2014 | 52.89 | 53.92 | 52.02 | 52.77 | 7,689,590 | +0.18(+0.34%) |
Nov 04, 2014 | 53.68 | 53.97 | 51.88 | 52.60 | 8,515,997 | -1.55(-2.86%) |
Nov 03, 2014 | 55.40 | 55.67 | 53.93 | 54.14 | 7,822,954 | -1.28(-2.32%) |
Oct 31, 2014 | 54.86 | 55.61 | 54.12 | 55.43 | 5,450,901 | +0.78(+1.42%) |
Oct 30, 2014 | 53.91 | 54.77 | 53.40 | 54.65 | 5,306,666 | +0.71(+1.32%) |
Oct 29, 2014 | 55.47 | 55.76 | 53.39 | 53.94 | 6,117,574 | -0.80(-1.47%) |
Oct 28, 2014 | 53.56 | 54.88 | 53.08 | 54.74 | 10,735,520 | +1.45(+2.72%) |
Oct 27, 2014 | 53.42 | 53.74 | 54.01 | 53.30 | 6,083,526 | -0.71(-1.32%) |
Oct 24, 2014 | 53.77 | 54.07 | 52.85 | 54.01 | 4,142,317 | +0.26(+0.49%) |
Oct 23, 2014 | 53.96 | 54.42 | 53.63 | 53.75 | 4,564,675 | +0.52(+0.97%) |
Oct 22, 2014 | 54.19 | 54.76 | 53.20 | 53.23 | 7,345,782 | -1.00(-1.85%) |
Oct 21, 2014 | 52.50 | 54.43 | 51.49 | 54.23 | 9,552,920 | +3.15(+6.16%) |
Oct 20, 2014 | 50.67 | 51.16 | 50.67 | 51.09 | 4,950,545 | +0.10(+0.19%) |
Oct 17, 2014 | 49.91 | 51.55 | 49.56 | 50.99 | 11,639,505 | +1.77(+3.59%) |
Oct 16, 2014 | 47.63 | 49.79 | 46.69 | 49.22 | 12,647,748 | +1.29(+2.68%) |
Oct 15, 2014 | 49.30 | 50.03 | 46.77 | 47.94 | 16,156,203 | -1.91(-3.83%) |
Oct 14, 2014 | 51.91 | 52.36 | 49.50 | 49.84 | 13,269,236 | -1.74(-3.37%) |
Oct 13, 2014 | 53.65 | 54.47 | 51.44 | 51.58 | 7,330,549 | -2.31(-4.28%) |
Oct 10, 2014 | 54.19 | 54.88 | 52.82 | 53.89 | 6,659,269 | -0.20(-0.38%) |
Oct 09, 2014 | 55.76 | 56.04 | 54.06 | 54.09 | 5,056,623 | -1.80(-3.22%) |
Oct 08, 2014 | 54.95 | 55.93 | 54.03 | 55.89 | 6,209,507 | +1.28(+2.34%) |
Oct 07, 2014 | 54.79 | 55.64 | 54.47 | 54.62 | 5,175,312 | +0.00(+0.00%) |
Oct 06, 2014 | 54.86 | 55.16 | 54.16 | 54.62 | 3,654,032 | -0.20(-0.37%) |
Oct 03, 2014 | 55.24 | 55.27 | 54.40 | 54.82 | 6,863,544 | -0.08(-0.15%) |
Oct 02, 2014 | 55.91 | 56.06 | 53.62 | 54.91 | 12,673,728 | -1.32(-2.35%) |
Oct 01, 2014 | 57.41 | 57.90 | 56.20 | 56.23 | 5,937,392 | -1.19(-2.07%) |
Sep 30, 2014 | 57.55 | 57.81 | 56.97 | 57.41 | 7,369,251 | -0.32(-0.56%) |
Sep 29, 2014 | 57.45 | 58.11 | 57.25 | 57.74 | 2,940,738 | -0.32(-0.56%) |
Sep 26, 2014 | 57.62 | 58.27 | 57.62 | 58.06 | 4,637,553 | +0.35(+0.60%) |
Sep 25, 2014 | 58.49 | 58.49 | 57.72 | 57.72 | 3,440,438 | -0.67(-1.15%) |
Sep 24, 2014 | 58.57 | 58.85 | 57.62 | 58.39 | 3,555,192 | -0.40(-0.68%) |
Sep 23, 2014 | 59.21 | 59.91 | 58.70 | 58.79 | 3,071,414 | -0.41(-0.69%) |
Sep 22, 2014 | 60.37 | 60.39 | 59.09 | 59.20 | 3,648,857 | -1.35(-2.23%) |
Sep 19, 2014 | 60.75 | 60.99 | 60.43 | 60.55 | 5,118,665 | -0.10(-0.16%) |
Sep 18, 2014 | 60.52 | 61.00 | 60.28 | 60.65 | 4,953,211 | +0.14(+0.23%) |
Sep 17, 2014 | 60.68 | 60.99 | 60.22 | 60.50 | 5,856,501 | -0.06(-0.10%) |
Sep 16, 2014 | 59.16 | 61.20 | 58.96 | 60.57 | 7,393,272 | +1.33(+2.24%) |
Sep 15, 2014 | 58.63 | 59.33 | 58.39 | 59.24 | 3,427,706 | +0.62(+1.06%) |
Sep 12, 2014 | 59.23 | 59.48 | 58.29 | 58.62 | 4,726,859 | -0.70(-1.18%) |
Sep 11, 2014 | 59.72 | 60.10 | 59.01 | 59.32 | 4,703,576 | -0.80(-1.33%) |
Sep 10, 2014 | 60.82 | 61.01 | 59.24 | 60.12 | 6,512,051 | -0.94(-1.54%) |
Sep 09, 2014 | 61.43 | 61.81 | 60.69 | 61.06 | 3,530,226 | -0.42(-0.68%) |
Sep 08, 2014 | 61.75 | 61.85 | 61.44 | 61.47 | 2,917,808 | -0.32(-0.51%) |
Sep 05, 2014 | 61.39 | 61.90 | 60.77 | 61.79 | 3,174,365 | +0.44(+0.73%) |
Sep 04, 2014 | 61.58 | 61.92 | 61.10 | 61.34 | 4,718,931 | -0.25(-0.41%) |
Sep 03, 2014 | 61.39 | 62.12 | 61.29 | 61.60 | 4,080,298 | +0.20(+0.33%) |