Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 48.01 | 48.64 | 47.34 | 47.83 | 207,393 | -0.10(-0.20%) |
Nov 26, 2014 | 47.68 | 47.93 | 47.93 | 47.93 | 499,376 | +0.36(+0.75%) |
Nov 25, 2014 | 46.85 | 47.84 | 46.27 | 47.58 | 463,886 | +0.88(+1.89%) |
Nov 24, 2014 | 45.64 | 46.70 | 45.25 | 46.69 | 316,124 | +1.02(+2.24%) |
Nov 21, 2014 | 45.82 | 46.60 | 45.44 | 45.67 | 286,485 | +0.32(+0.71%) |
Nov 20, 2014 | 44.37 | 45.44 | 44.37 | 45.35 | 233,226 | +0.69(+1.55%) |
Nov 19, 2014 | 45.34 | 45.37 | 44.34 | 44.66 | 175,284 | -0.58(-1.29%) |
Nov 18, 2014 | 44.88 | 45.50 | 44.78 | 45.25 | 172,278 | +0.38(+0.85%) |
Nov 17, 2014 | 44.85 | 45.31 | 44.48 | 44.87 | 179,116 | +0.08(+0.17%) |
Nov 14, 2014 | 45.24 | 45.78 | 44.68 | 44.79 | 504,739 | -0.52(-1.14%) |
Nov 13, 2014 | 45.87 | 46.28 | 44.84 | 45.30 | 353,782 | -0.77(-1.67%) |
Nov 12, 2014 | 45.35 | 46.35 | 44.53 | 46.07 | 377,532 | +0.53(+1.15%) |
Nov 11, 2014 | 46.26 | 46.68 | 45.02 | 45.55 | 298,105 | -0.70(-1.51%) |
Nov 10, 2014 | 45.81 | 46.76 | 45.12 | 46.25 | 462,236 | +0.44(+0.96%) |
Nov 07, 2014 | 44.93 | 46.40 | 44.68 | 45.81 | 578,869 | +0.73(+1.62%) |
Nov 06, 2014 | 43.88 | 45.34 | 43.44 | 45.08 | 495,934 | +1.39(+3.18%) |
Nov 05, 2014 | 42.83 | 43.92 | 42.64 | 43.69 | 332,392 | +0.74(+1.72%) |
Nov 04, 2014 | 42.75 | 43.36 | 42.56 | 42.95 | 408,323 | +0.23(+0.55%) |
Nov 03, 2014 | 43.01 | 43.18 | 42.24 | 42.72 | 340,972 | -0.12(-0.27%) |
Oct 31, 2014 | 42.27 | 43.09 | 42.27 | 42.83 | 430,294 | +0.08(+0.18%) |
Oct 30, 2014 | 42.27 | 43.08 | 42.12 | 42.75 | 371,568 | +0.20(+0.48%) |
Oct 29, 2014 | 42.72 | 42.95 | 41.70 | 42.55 | 418,397 | -0.28(-0.66%) |
Oct 28, 2014 | 41.63 | 43.06 | 41.60 | 42.83 | 684,614 | +1.56(+3.77%) |
Oct 27, 2014 | 40.51 | 41.30 | 41.01 | 41.28 | 953,770 | +0.26(+0.64%) |
Oct 24, 2014 | 36.97 | 41.24 | 36.38 | 41.01 | 2,444,056 | +8.71(+26.96%) |
Oct 23, 2014 | 34.41 | 34.42 | 32.20 | 32.30 | 891,302 | -1.98(-5.76%) |
Oct 22, 2014 | 34.53 | 34.79 | 33.97 | 34.28 | 365,720 | -0.08(-0.23%) |
Oct 21, 2014 | 34.54 | 35.03 | 34.04 | 34.36 | 397,748 | -0.21(-0.62%) |
Oct 20, 2014 | 34.31 | 34.83 | 33.75 | 34.57 | 243,497 | +0.22(+0.65%) |
Oct 17, 2014 | 35.59 | 35.59 | 34.16 | 34.35 | 451,777 | -0.82(-2.32%) |
Oct 16, 2014 | 34.21 | 35.21 | 34.21 | 35.16 | 397,987 | +0.48(+1.37%) |
Oct 15, 2014 | 33.54 | 35.19 | 33.54 | 34.69 | 490,499 | +0.63(+1.86%) |
Oct 14, 2014 | 32.92 | 34.49 | 32.92 | 34.06 | 497,928 | +1.47(+4.51%) |
Oct 13, 2014 | 32.99 | 33.54 | 32.53 | 32.59 | 390,205 | -0.44(-1.33%) |
Oct 10, 2014 | 32.05 | 33.83 | 32.01 | 33.02 | 431,144 | +0.86(+2.66%) |
Oct 09, 2014 | 33.40 | 33.90 | 32.14 | 32.17 | 1,269,778 | -1.26(-3.76%) |
Oct 08, 2014 | 32.86 | 33.72 | 32.63 | 33.42 | 375,606 | +0.57(+1.75%) |
Oct 07, 2014 | 33.64 | 33.81 | 32.84 | 32.85 | 414,180 | -1.06(-3.13%) |
Oct 06, 2014 | 34.57 | 35.02 | 33.89 | 33.91 | 353,219 | -0.66(-1.91%) |
Oct 03, 2014 | 34.90 | 35.10 | 34.55 | 34.57 | 284,764 | +0.05(+0.14%) |
Oct 02, 2014 | 34.09 | 34.96 | 33.93 | 34.52 | 232,735 | +0.56(+1.66%) |
Oct 01, 2014 | 35.11 | 35.17 | 33.88 | 33.96 | 329,953 | -1.06(-3.03%) |
Sep 30, 2014 | 35.75 | 36.04 | 34.95 | 35.02 | 333,874 | -0.73(-2.04%) |
Sep 29, 2014 | 35.01 | 35.84 | 34.56 | 35.75 | 268,052 | +0.39(+1.10%) |
Sep 26, 2014 | 34.75 | 35.50 | 34.75 | 35.36 | 173,523 | +0.67(+1.94%) |
Sep 25, 2014 | 34.89 | 35.44 | 34.49 | 34.69 | 199,485 | -0.35(-1.00%) |
Sep 24, 2014 | 34.97 | 35.38 | 34.59 | 35.04 | 293,892 | +0.07(+0.19%) |
Sep 23, 2014 | 35.38 | 35.88 | 34.93 | 34.97 | 208,635 | -0.53(-1.48%) |
Sep 22, 2014 | 35.95 | 36.28 | 35.09 | 35.50 | 257,411 | -0.68(-1.88%) |
Sep 19, 2014 | 36.80 | 37.17 | 35.96 | 36.18 | 628,606 | -0.57(-1.56%) |
Sep 18, 2014 | 36.49 | 37.12 | 36.26 | 36.75 | 178,805 | +0.48(+1.31%) |
Sep 17, 2014 | 35.65 | 36.54 | 35.59 | 36.27 | 160,788 | +0.54(+1.53%) |
Sep 16, 2014 | 35.21 | 36.15 | 34.94 | 35.73 | 202,145 | +0.39(+1.10%) |
Sep 15, 2014 | 35.79 | 35.82 | 35.01 | 35.34 | 227,260 | -0.50(-1.38%) |
Sep 12, 2014 | 36.20 | 36.55 | 35.49 | 35.84 | 212,207 | -0.48(-1.31%) |
Sep 11, 2014 | 35.79 | 36.39 | 35.61 | 36.31 | 186,666 | +0.37(+1.03%) |
Sep 10, 2014 | 35.84 | 36.16 | 35.45 | 35.94 | 144,306 | +0.16(+0.44%) |
Sep 09, 2014 | 35.67 | 35.86 | 35.07 | 35.79 | 264,588 | +0.00(+0.00%) |
Sep 08, 2014 | 35.93 | 36.03 | 35.21 | 35.79 | 356,355 | -0.24(-0.68%) |
Sep 05, 2014 | 35.58 | 36.25 | 35.43 | 36.03 | 145,303 | +0.36(+1.01%) |
Sep 04, 2014 | 35.51 | 36.13 | 35.51 | 35.67 | 172,433 | +0.11(+0.30%) |
Sep 03, 2014 | 36.37 | 36.49 | 35.39 | 35.56 | 230,265 | -0.67(-1.85%) |