Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.58 | 48.42 | 46.46 | 46.92 | 922,040 | -2.38(-4.83%) |
Nov 26, 2014 | 51.05 | 49.30 | 49.30 | 49.30 | 2,155,700 | -2.17(-4.22%) |
Nov 25, 2014 | 52.70 | 53.08 | 51.00 | 51.47 | 2,092,597 | -1.13(-2.15%) |
Nov 24, 2014 | 52.55 | 52.95 | 51.85 | 52.60 | 852,078 | -0.21(-0.40%) |
Nov 21, 2014 | 54.01 | 54.45 | 52.29 | 52.81 | 1,557,930 | -0.43(-0.81%) |
Nov 20, 2014 | 52.53 | 53.42 | 52.08 | 53.24 | 1,237,487 | +0.94(+1.80%) |
Nov 19, 2014 | 52.59 | 53.01 | 51.87 | 52.30 | 823,509 | +0.15(+0.29%) |
Nov 18, 2014 | 52.01 | 52.70 | 51.87 | 52.15 | 599,165 | -0.12(-0.23%) |
Nov 17, 2014 | 52.05 | 52.94 | 51.03 | 52.27 | 1,334,542 | -0.24(-0.46%) |
Nov 14, 2014 | 53.18 | 53.90 | 52.02 | 52.51 | 1,303,332 | -0.67(-1.26%) |
Nov 13, 2014 | 55.02 | 55.11 | 52.58 | 53.18 | 1,254,180 | -2.33(-4.20%) |
Nov 12, 2014 | 54.57 | 56.24 | 54.55 | 55.51 | 1,583,278 | +0.45(+0.82%) |
Nov 11, 2014 | 54.62 | 55.71 | 53.71 | 55.06 | 1,040,197 | +0.28(+0.51%) |
Nov 10, 2014 | 55.25 | 56.81 | 54.07 | 54.78 | 1,870,938 | -0.28(-0.51%) |
Nov 07, 2014 | 53.40 | 55.86 | 52.86 | 55.06 | 2,075,107 | +2.26(+4.28%) |
Nov 06, 2014 | 51.75 | 53.00 | 49.47 | 52.80 | 2,163,190 | +0.49(+0.94%) |
Nov 05, 2014 | 51.96 | 52.68 | 51.01 | 52.31 | 1,794,812 | +1.06(+2.07%) |
Nov 04, 2014 | 52.23 | 52.73 | 50.54 | 51.25 | 2,091,450 | -1.05(-2.01%) |
Nov 03, 2014 | 52.66 | 54.32 | 51.64 | 52.30 | 2,463,472 | -0.14(-0.27%) |
Oct 31, 2014 | 50.80 | 52.48 | 50.52 | 52.44 | 1,579,402 | +1.19(+2.32%) |
Oct 30, 2014 | 50.36 | 51.50 | 50.31 | 51.25 | 1,046,197 | +0.42(+0.83%) |
Oct 29, 2014 | 50.64 | 51.42 | 50.27 | 50.83 | 948,062 | +0.76(+1.52%) |
Oct 28, 2014 | 48.24 | 50.07 | 48.24 | 50.07 | 962,711 | +1.64(+3.39%) |
Oct 27, 2014 | 49.11 | 48.91 | 48.91 | 48.43 | 788,631 | -0.48(-0.98%) |
Oct 24, 2014 | 48.53 | 49.68 | 47.92 | 48.91 | 1,039,655 | +0.47(+0.97%) |
Oct 23, 2014 | 48.48 | 49.77 | 47.95 | 48.44 | 1,175,790 | +0.69(+1.45%) |
Oct 22, 2014 | 49.86 | 50.12 | 47.65 | 47.75 | 1,355,590 | -2.13(-4.27%) |
Oct 21, 2014 | 50.00 | 50.55 | 49.25 | 49.88 | 1,391,488 | +0.42(+0.85%) |
Oct 20, 2014 | 50.16 | 50.21 | 48.81 | 49.46 | 1,022,912 | -0.75(-1.49%) |
Oct 17, 2014 | 53.78 | 54.11 | 49.44 | 50.21 | 2,049,996 | -2.23(-4.25%) |
Oct 16, 2014 | 47.06 | 52.86 | 47.06 | 52.44 | 2,317,867 | +3.78(+7.77%) |
Oct 15, 2014 | 45.54 | 49.14 | 44.66 | 48.66 | 2,482,622 | +2.52(+5.46%) |
Oct 14, 2014 | 46.82 | 48.82 | 45.75 | 46.14 | 1,960,188 | +0.06(+0.13%) |
Oct 13, 2014 | 47.20 | 47.72 | 45.78 | 46.08 | 1,014,111 | -1.30(-2.74%) |
Oct 10, 2014 | 47.73 | 48.65 | 46.52 | 47.38 | 1,151,099 | -0.42(-0.88%) |
Oct 09, 2014 | 49.16 | 49.54 | 47.69 | 47.80 | 1,294,971 | -1.89(-3.80%) |
Oct 08, 2014 | 49.90 | 49.97 | 48.44 | 49.69 | 1,647,013 | -0.38(-0.76%) |
Oct 07, 2014 | 51.75 | 51.88 | 49.95 | 50.07 | 1,453,832 | -1.79(-3.45%) |
Oct 06, 2014 | 52.28 | 52.73 | 51.76 | 51.86 | 708,444 | -0.36(-0.69%) |
Oct 03, 2014 | 53.35 | 53.37 | 51.78 | 52.22 | 1,197,499 | -0.91(-1.71%) |
Oct 02, 2014 | 53.55 | 53.83 | 52.33 | 53.13 | 1,255,415 | -0.90(-1.67%) |
Oct 01, 2014 | 54.91 | 55.60 | 53.94 | 54.03 | 1,215,760 | -0.86(-1.57%) |
Sep 30, 2014 | 55.23 | 56.23 | 54.53 | 54.89 | 2,234,274 | -0.50(-0.90%) |
Sep 29, 2014 | 54.82 | 55.62 | 53.72 | 55.39 | 817,163 | +0.19(+0.34%) |
Sep 26, 2014 | 54.37 | 55.57 | 53.94 | 55.20 | 967,243 | +0.68(+1.25%) |
Sep 25, 2014 | 56.57 | 56.67 | 54.25 | 54.52 | 1,296,474 | -1.80(-3.20%) |
Sep 24, 2014 | 56.60 | 56.75 | 55.40 | 56.32 | 759,586 | -0.07(-0.12%) |
Sep 23, 2014 | 56.72 | 57.75 | 56.20 | 56.39 | 1,033,764 | -0.54(-0.95%) |
Sep 22, 2014 | 57.20 | 57.63 | 56.04 | 56.93 | 1,574,720 | -0.99(-1.71%) |
Sep 19, 2014 | 57.94 | 58.30 | 57.55 | 57.92 | 1,830,508 | -0.06(-0.10%) |
Sep 18, 2014 | 57.76 | 58.63 | 57.66 | 57.98 | 943,398 | +0.35(+0.61%) |
Sep 17, 2014 | 57.76 | 58.25 | 57.24 | 57.63 | 751,539 | -0.17(-0.29%) |
Sep 16, 2014 | 56.76 | 58.02 | 56.32 | 57.80 | 894,568 | +1.04(+1.83%) |
Sep 15, 2014 | 56.68 | 57.32 | 55.87 | 56.76 | 813,248 | -0.01(-0.02%) |
Sep 12, 2014 | 56.43 | 57.07 | 56.09 | 56.77 | 907,409 | +0.17(+0.30%) |
Sep 11, 2014 | 55.97 | 56.75 | 55.57 | 56.60 | 721,311 | +0.15(+0.27%) |
Sep 10, 2014 | 55.88 | 56.90 | 54.96 | 56.45 | 579,371 | +0.61(+1.09%) |
Sep 09, 2014 | 55.94 | 56.47 | 55.27 | 55.84 | 673,466 | -0.12(-0.21%) |
Sep 08, 2014 | 55.75 | 56.27 | 55.15 | 55.96 | 686,684 | -0.21(-0.37%) |
Sep 05, 2014 | 55.60 | 56.21 | 55.08 | 56.17 | 489,837 | +0.66(+1.19%) |
Sep 04, 2014 | 56.48 | 57.37 | 55.39 | 55.51 | 909,473 | -1.00(-1.77%) |
Sep 03, 2014 | 57.05 | 57.11 | 56.49 | 56.51 | 564,652 | -0.13(-0.23%) |