Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.59 | 42.61 | 38.85 | 39.71 | 415,064 | -3.18(-7.41%) |
Nov 26, 2014 | 44.25 | 42.89 | 42.89 | 42.89 | 340,000 | -1.55(-3.49%) |
Nov 25, 2014 | 45.17 | 45.94 | 44.15 | 44.44 | 516,713 | -0.54(-1.20%) |
Nov 24, 2014 | 43.98 | 45.37 | 43.90 | 44.98 | 369,415 | +1.16(+2.65%) |
Nov 21, 2014 | 44.00 | 45.08 | 43.53 | 43.82 | 309,011 | +0.67(+1.55%) |
Nov 20, 2014 | 41.81 | 43.35 | 41.58 | 43.15 | 493,443 | +0.96(+2.28%) |
Nov 19, 2014 | 43.04 | 43.28 | 41.37 | 42.19 | 341,339 | -0.92(-2.13%) |
Nov 18, 2014 | 43.43 | 44.35 | 43.06 | 43.11 | 422,379 | -0.12(-0.28%) |
Nov 17, 2014 | 42.83 | 43.71 | 42.17 | 43.23 | 406,713 | +0.21(+0.49%) |
Nov 14, 2014 | 43.66 | 43.66 | 42.47 | 43.02 | 726,746 | -0.98(-2.23%) |
Nov 13, 2014 | 46.16 | 46.45 | 43.47 | 44.00 | 487,191 | -2.25(-4.86%) |
Nov 12, 2014 | 45.35 | 46.50 | 45.35 | 46.25 | 310,199 | +0.45(+0.98%) |
Nov 11, 2014 | 45.96 | 46.41 | 45.45 | 45.80 | 449,844 | -0.16(-0.35%) |
Nov 10, 2014 | 47.00 | 48.68 | 45.46 | 45.96 | 494,113 | -0.99(-2.11%) |
Nov 07, 2014 | 45.66 | 47.15 | 45.63 | 46.95 | 584,921 | +1.39(+3.05%) |
Nov 06, 2014 | 44.72 | 46.30 | 43.77 | 45.56 | 477,180 | +0.85(+1.90%) |
Nov 05, 2014 | 44.61 | 45.44 | 43.92 | 44.71 | 632,777 | +0.55(+1.25%) |
Nov 04, 2014 | 45.29 | 45.49 | 43.88 | 44.16 | 499,062 | -1.41(-3.09%) |
Nov 03, 2014 | 46.55 | 46.65 | 45.26 | 45.57 | 529,045 | -0.98(-2.11%) |
Oct 31, 2014 | 45.10 | 46.75 | 44.35 | 46.55 | 826,164 | +2.34(+5.29%) |
Oct 30, 2014 | 41.92 | 45.50 | 40.55 | 44.21 | 1,622,308 | -2.08(-4.49%) |
Oct 29, 2014 | 47.41 | 47.80 | 45.95 | 46.29 | 666,408 | -0.88(-1.87%) |
Oct 28, 2014 | 46.42 | 47.65 | 46.36 | 47.17 | 741,841 | +0.93(+2.01%) |
Oct 27, 2014 | 47.68 | 48.01 | 45.20 | 46.24 | 568,401 | -1.77(-3.69%) |
Oct 24, 2014 | 48.03 | 48.19 | 46.83 | 48.01 | 363,538 | +0.10(+0.21%) |
Oct 23, 2014 | 46.31 | 48.57 | 46.31 | 47.91 | 698,841 | +2.28(+5.00%) |
Oct 22, 2014 | 48.00 | 48.37 | 45.57 | 45.63 | 362,504 | -2.36(-4.92%) |
Oct 21, 2014 | 46.44 | 48.00 | 46.36 | 47.99 | 610,461 | +2.02(+4.39%) |
Oct 20, 2014 | 46.31 | 46.36 | 45.74 | 45.97 | 484,500 | -0.31(-0.67%) |
Oct 17, 2014 | 48.22 | 48.36 | 45.98 | 46.28 | 603,753 | -1.26(-2.65%) |
Oct 16, 2014 | 44.15 | 47.99 | 43.56 | 47.54 | 961,851 | +2.61(+5.81%) |
Oct 15, 2014 | 42.89 | 45.59 | 42.00 | 44.93 | 1,014,542 | +1.70(+3.93%) |
Oct 14, 2014 | 42.40 | 45.05 | 41.69 | 43.23 | 848,638 | +1.17(+2.78%) |
Oct 13, 2014 | 43.03 | 43.36 | 41.92 | 42.06 | 658,284 | -1.20(-2.77%) |
Oct 10, 2014 | 44.14 | 44.56 | 42.91 | 43.26 | 759,015 | -1.03(-2.33%) |
Oct 09, 2014 | 46.02 | 46.33 | 44.12 | 44.29 | 611,037 | -1.98(-4.28%) |
Oct 08, 2014 | 45.77 | 47.02 | 44.74 | 46.27 | 1,550,423 | +0.32(+0.70%) |
Oct 07, 2014 | 47.53 | 47.79 | 45.94 | 45.95 | 831,538 | -1.79(-3.75%) |
Oct 06, 2014 | 47.77 | 48.82 | 47.05 | 47.74 | 1,194,986 | +0.53(+1.12%) |
Oct 03, 2014 | 47.57 | 48.90 | 46.63 | 47.21 | 1,090,907 | -0.36(-0.76%) |
Oct 02, 2014 | 52.38 | 53.26 | 46.36 | 47.57 | 3,281,478 | -4.98(-9.48%) |
Oct 01, 2014 | 59.29 | 59.29 | 51.77 | 52.55 | 2,553,072 | -8.58(-14.04%) |
Sep 30, 2014 | 62.65 | 62.84 | 61.03 | 61.13 | 710,863 | -1.73(-2.75%) |
Sep 29, 2014 | 63.10 | 63.55 | 62.08 | 62.86 | 696,434 | -1.17(-1.83%) |
Sep 26, 2014 | 64.23 | 64.74 | 63.46 | 64.03 | 467,379 | +0.06(+0.09%) |
Sep 25, 2014 | 63.68 | 64.88 | 62.69 | 63.97 | 788,509 | -0.24(-0.37%) |
Sep 24, 2014 | 63.43 | 65.11 | 62.76 | 64.21 | 605,715 | +1.07(+1.69%) |
Sep 23, 2014 | 61.51 | 63.91 | 61.19 | 63.14 | 838,679 | +1.27(+2.05%) |
Sep 22, 2014 | 62.14 | 62.20 | 61.00 | 61.87 | 416,254 | -0.51(-0.82%) |
Sep 19, 2014 | 64.85 | 64.85 | 62.30 | 62.38 | 430,463 | -2.30(-3.56%) |
Sep 18, 2014 | 64.71 | 65.16 | 63.85 | 64.68 | 260,189 | +0.32(+0.50%) |
Sep 17, 2014 | 64.42 | 65.46 | 64.01 | 64.36 | 326,149 | +0.14(+0.22%) |
Sep 16, 2014 | 64.41 | 65.14 | 63.54 | 64.22 | 420,762 | -0.52(-0.80%) |
Sep 15, 2014 | 64.47 | 65.48 | 63.60 | 64.74 | 658,878 | -0.09(-0.14%) |
Sep 12, 2014 | 66.00 | 66.74 | 64.71 | 64.83 | 505,012 | -1.37(-2.07%) |
Sep 11, 2014 | 64.12 | 67.21 | 64.02 | 66.20 | 613,320 | +1.70(+2.64%) |
Sep 10, 2014 | 64.52 | 65.01 | 63.10 | 64.50 | 552,821 | -0.01(-0.02%) |
Sep 09, 2014 | 64.71 | 65.77 | 64.45 | 64.51 | 337,525 | -0.23(-0.36%) |
Sep 08, 2014 | 64.63 | 65.55 | 64.30 | 64.74 | 461,506 | -0.06(-0.09%) |
Sep 05, 2014 | 65.12 | 65.12 | 64.34 | 64.80 | 535,349 | -0.55(-0.84%) |
Sep 04, 2014 | 65.95 | 66.75 | 65.16 | 65.35 | 321,819 | -0.55(-0.83%) |
Sep 03, 2014 | 67.53 | 68.02 | 65.73 | 65.90 | 337,014 | -1.54(-2.28%) |