Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 49.89 | 49.89 | 42.40 | 42.77 | 1,611,698 | -7.56(-15.03%) |
Nov 26, 2014 | 51.00 | 50.33 | 50.33 | 50.33 | 414,573 | -0.72(-1.40%) |
Nov 25, 2014 | 51.27 | 51.80 | 50.49 | 51.05 | 533,975 | -0.16(-0.32%) |
Nov 24, 2014 | 50.93 | 51.35 | 50.17 | 51.21 | 803,301 | +0.44(+0.87%) |
Nov 21, 2014 | 50.90 | 52.00 | 50.30 | 50.77 | 782,518 | +0.60(+1.20%) |
Nov 20, 2014 | 48.76 | 50.33 | 48.51 | 50.17 | 893,076 | +1.23(+2.50%) |
Nov 19, 2014 | 49.52 | 50.02 | 48.70 | 48.95 | 720,515 | -0.74(-1.49%) |
Nov 18, 2014 | 48.75 | 50.29 | 48.58 | 49.69 | 781,168 | +1.19(+2.45%) |
Nov 17, 2014 | 48.14 | 49.17 | 47.80 | 48.50 | 764,784 | +0.22(+0.45%) |
Nov 14, 2014 | 49.25 | 49.67 | 48.21 | 48.28 | 876,080 | -0.67(-1.37%) |
Nov 13, 2014 | 49.57 | 51.59 | 48.57 | 48.95 | 1,645,558 | +0.81(+1.68%) |
Nov 12, 2014 | 46.80 | 48.27 | 46.77 | 48.14 | 1,152,111 | +0.73(+1.54%) |
Nov 11, 2014 | 47.03 | 47.53 | 46.26 | 47.41 | 781,884 | +0.39(+0.82%) |
Nov 10, 2014 | 46.25 | 47.88 | 46.25 | 47.03 | 966,702 | +0.84(+1.82%) |
Nov 07, 2014 | 46.66 | 47.47 | 45.95 | 46.19 | 662,168 | -0.05(-0.12%) |
Nov 06, 2014 | 44.82 | 46.58 | 44.62 | 46.24 | 897,713 | +1.68(+3.76%) |
Nov 05, 2014 | 44.73 | 46.51 | 44.28 | 44.56 | 1,108,236 | +0.49(+1.12%) |
Nov 04, 2014 | 47.14 | 47.17 | 43.49 | 44.07 | 1,969,602 | -2.92(-6.22%) |
Nov 03, 2014 | 48.41 | 48.42 | 46.55 | 46.99 | 1,344,615 | -1.10(-2.29%) |
Oct 31, 2014 | 48.14 | 48.14 | 45.95 | 48.09 | 1,697,265 | +1.38(+2.96%) |
Oct 30, 2014 | 47.52 | 49.40 | 46.05 | 46.71 | 2,470,849 | -1.94(-3.98%) |
Oct 29, 2014 | 49.52 | 49.70 | 46.93 | 48.65 | 1,867,582 | -1.01(-2.03%) |
Oct 28, 2014 | 47.70 | 50.06 | 47.67 | 49.65 | 1,521,913 | +2.68(+5.70%) |
Oct 27, 2014 | 47.74 | 47.91 | 47.91 | 46.98 | 1,446,852 | -0.93(-1.94%) |
Oct 24, 2014 | 48.46 | 49.55 | 46.85 | 47.91 | 967,902 | -0.52(-1.08%) |
Oct 23, 2014 | 45.16 | 49.21 | 44.91 | 48.43 | 1,840,707 | +4.15(+9.38%) |
Oct 22, 2014 | 45.07 | 45.28 | 43.45 | 44.28 | 1,451,808 | -0.50(-1.12%) |
Oct 21, 2014 | 42.77 | 46.12 | 42.62 | 44.78 | 1,743,028 | +2.38(+5.62%) |
Oct 20, 2014 | 42.84 | 43.06 | 41.56 | 42.39 | 1,526,572 | -0.42(-0.97%) |
Oct 17, 2014 | 41.95 | 44.68 | 41.36 | 42.81 | 2,778,371 | +2.09(+5.14%) |
Oct 16, 2014 | 36.38 | 41.33 | 36.24 | 40.72 | 1,904,434 | +2.67(+7.01%) |
Oct 15, 2014 | 35.67 | 38.41 | 34.67 | 38.05 | 2,349,875 | +1.43(+3.91%) |
Oct 14, 2014 | 37.59 | 38.84 | 35.72 | 36.62 | 2,748,023 | -0.69(-1.85%) |
Oct 13, 2014 | 41.80 | 42.26 | 37.16 | 37.31 | 2,233,338 | -4.28(-10.28%) |
Oct 10, 2014 | 42.86 | 44.10 | 41.06 | 41.59 | 1,506,555 | -1.78(-4.11%) |
Oct 09, 2014 | 45.89 | 45.95 | 43.30 | 43.37 | 1,598,965 | -2.83(-6.13%) |
Oct 08, 2014 | 45.92 | 46.41 | 41.55 | 46.20 | 3,877,302 | -0.06(-0.13%) |
Oct 07, 2014 | 47.98 | 48.28 | 46.21 | 46.26 | 856,758 | -2.26(-4.66%) |
Oct 06, 2014 | 49.91 | 50.51 | 47.52 | 48.52 | 854,007 | -1.46(-2.92%) |
Oct 03, 2014 | 50.56 | 50.56 | 48.37 | 49.98 | 1,323,593 | +0.48(+0.98%) |
Oct 02, 2014 | 50.41 | 51.46 | 46.72 | 49.50 | 2,637,434 | -1.18(-2.34%) |
Oct 01, 2014 | 56.40 | 56.46 | 50.09 | 50.68 | 2,680,173 | -5.74(-10.18%) |
Sep 30, 2014 | 57.43 | 57.61 | 56.34 | 56.43 | 575,162 | -0.89(-1.56%) |
Sep 29, 2014 | 57.44 | 57.77 | 56.81 | 57.32 | 724,987 | -1.02(-1.75%) |
Sep 26, 2014 | 57.27 | 58.96 | 57.27 | 58.34 | 603,535 | +1.71(+3.01%) |
Sep 25, 2014 | 57.77 | 58.10 | 56.30 | 56.64 | 785,463 | -1.24(-2.14%) |
Sep 24, 2014 | 57.78 | 58.02 | 56.72 | 57.87 | 626,580 | +0.31(+0.53%) |
Sep 23, 2014 | 57.56 | 58.50 | 57.32 | 57.57 | 884,662 | -0.21(-0.36%) |
Sep 22, 2014 | 57.98 | 58.10 | 55.88 | 57.77 | 866,488 | -0.62(-1.05%) |
Sep 19, 2014 | 60.17 | 60.23 | 57.65 | 58.39 | 1,383,942 | -1.24(-2.08%) |
Sep 18, 2014 | 57.42 | 59.65 | 57.28 | 59.63 | 1,462,954 | +2.84(+5.00%) |
Sep 17, 2014 | 56.32 | 57.67 | 56.32 | 56.79 | 1,435,381 | +1.64(+2.97%) |
Sep 16, 2014 | 53.18 | 55.62 | 53.18 | 55.15 | 952,707 | +2.08(+3.93%) |
Sep 15, 2014 | 55.23 | 55.25 | 52.35 | 53.07 | 814,036 | -2.28(-4.11%) |
Sep 12, 2014 | 55.61 | 55.73 | 54.83 | 55.34 | 769,494 | -0.18(-0.33%) |
Sep 11, 2014 | 53.46 | 55.72 | 53.38 | 55.53 | 831,388 | +1.72(+3.20%) |
Sep 10, 2014 | 53.84 | 53.97 | 52.87 | 53.81 | 519,341 | -0.16(-0.30%) |
Sep 09, 2014 | 55.60 | 55.60 | 53.60 | 53.97 | 562,858 | -1.45(-2.62%) |
Sep 08, 2014 | 55.33 | 56.29 | 54.95 | 55.42 | 617,526 | +0.15(+0.28%) |
Sep 05, 2014 | 55.78 | 55.97 | 54.22 | 55.27 | 620,742 | -0.72(-1.28%) |
Sep 04, 2014 | 55.97 | 57.15 | 55.86 | 55.98 | 708,002 | +0.36(+0.65%) |
Sep 03, 2014 | 56.52 | 57.06 | 55.30 | 55.62 | 505,334 | -0.70(-1.24%) |