Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 55.39 | 57.94 | 55.21 | 57.59 | 186,224 | +6.59(+12.92%) |
Nov 26, 2014 | 50.77 | 51.00 | 51.00 | 51.00 | 58,100 | +0.35(+0.69%) |
Nov 25, 2014 | 47.88 | 50.66 | 47.73 | 50.65 | 74,664 | +2.02(+4.15%) |
Nov 24, 2014 | 48.13 | 48.86 | 47.21 | 48.63 | 36,049 | +1.01(+2.12%) |
Nov 21, 2014 | 47.76 | 48.71 | 47.43 | 47.62 | 113,478 | -0.96(-1.98%) |
Nov 20, 2014 | 49.40 | 49.64 | 48.49 | 48.58 | 49,047 | -1.44(-2.88%) |
Nov 19, 2014 | 49.76 | 50.38 | 49.00 | 50.02 | 52,099 | -0.07(-0.14%) |
Nov 18, 2014 | 49.43 | 50.15 | 49.17 | 50.09 | 67,137 | +1.28(+2.62%) |
Nov 17, 2014 | 49.41 | 49.50 | 48.58 | 48.81 | 36,444 | +0.38(+0.78%) |
Nov 14, 2014 | 49.53 | 49.91 | 48.06 | 48.43 | 109,760 | -1.42(-2.85%) |
Nov 13, 2014 | 48.19 | 50.40 | 47.99 | 49.85 | 261,660 | +2.31(+4.86%) |
Nov 12, 2014 | 47.29 | 47.65 | 46.38 | 47.54 | 58,046 | +0.82(+1.76%) |
Nov 11, 2014 | 47.13 | 47.85 | 46.26 | 46.72 | 39,730 | -0.31(-0.66%) |
Nov 10, 2014 | 44.68 | 47.07 | 44.35 | 47.03 | 55,353 | +1.35(+2.96%) |
Nov 07, 2014 | 45.74 | 45.87 | 44.75 | 45.68 | 28,882 | -0.58(-1.25%) |
Nov 06, 2014 | 46.56 | 47.09 | 46.01 | 46.26 | 48,679 | +0.94(+2.07%) |
Nov 05, 2014 | 46.89 | 46.91 | 44.84 | 45.32 | 119,939 | -1.75(-3.72%) |
Nov 04, 2014 | 47.00 | 48.20 | 46.83 | 47.07 | 128,260 | +1.27(+2.77%) |
Nov 03, 2014 | 43.70 | 46.03 | 43.11 | 45.80 | 195,444 | +2.56(+5.92%) |
Oct 31, 2014 | 44.10 | 44.25 | 43.22 | 43.24 | 100,865 | +0.11(+0.26%) |
Oct 30, 2014 | 42.58 | 43.25 | 42.58 | 43.13 | 28,172 | +1.08(+2.57%) |
Oct 29, 2014 | 42.12 | 42.50 | 41.65 | 42.05 | 63,121 | -0.84(-1.96%) |
Oct 28, 2014 | 43.23 | 43.50 | 42.73 | 42.89 | 69,927 | -0.54(-1.24%) |
Oct 27, 2014 | 44.30 | 42.89 | 43.12 | 43.43 | 77,787 | +0.54(+1.26%) |
Oct 24, 2014 | 43.00 | 43.65 | 42.81 | 42.89 | 85,125 | +0.54(+1.28%) |
Oct 23, 2014 | 42.82 | 43.02 | 42.08 | 42.35 | 180,992 | -1.29(-2.96%) |
Oct 22, 2014 | 41.55 | 43.74 | 41.53 | 43.64 | 94,195 | +1.63(+3.88%) |
Oct 21, 2014 | 41.76 | 42.54 | 41.35 | 42.01 | 73,322 | -0.25(-0.59%) |
Oct 20, 2014 | 42.75 | 43.33 | 41.39 | 42.26 | 88,550 | +0.26(+0.62%) |
Oct 17, 2014 | 41.97 | 42.48 | 41.29 | 42.00 | 131,186 | -0.43(-1.01%) |
Oct 16, 2014 | 43.99 | 44.28 | 40.69 | 42.43 | 183,104 | -0.84(-1.94%) |
Oct 15, 2014 | 43.30 | 43.99 | 42.64 | 43.27 | 173,590 | +0.33(+0.77%) |
Oct 14, 2014 | 40.65 | 43.34 | 40.64 | 42.94 | 244,801 | +2.46(+6.08%) |
Oct 13, 2014 | 40.38 | 41.11 | 39.86 | 40.48 | 106,926 | +0.40(+1.00%) |
Oct 10, 2014 | 40.45 | 41.00 | 39.59 | 40.08 | 113,080 | -0.28(-0.69%) |
Oct 09, 2014 | 39.00 | 40.50 | 39.00 | 40.36 | 232,744 | +1.93(+5.02%) |
Oct 08, 2014 | 38.31 | 38.95 | 38.22 | 38.43 | 208,328 | +0.81(+2.15%) |
Oct 07, 2014 | 36.85 | 37.72 | 36.85 | 37.62 | 77,538 | +1.39(+3.84%) |
Oct 06, 2014 | 36.99 | 37.65 | 36.13 | 36.23 | 87,756 | -0.72(-1.95%) |
Oct 03, 2014 | 36.11 | 37.25 | 35.99 | 36.95 | 115,798 | +1.27(+3.55%) |
Oct 02, 2014 | 37.00 | 37.22 | 35.63 | 35.68 | 142,880 | -0.50(-1.38%) |
Oct 01, 2014 | 35.26 | 36.36 | 34.47 | 36.18 | 259,481 | +0.59(+1.66%) |
Sep 30, 2014 | 33.77 | 36.05 | 33.75 | 35.59 | 253,071 | +2.02(+6.02%) |
Sep 29, 2014 | 34.56 | 34.56 | 33.45 | 33.57 | 112,502 | -0.67(-1.96%) |
Sep 26, 2014 | 34.70 | 34.88 | 33.96 | 34.24 | 152,471 | -0.65(-1.86%) |
Sep 25, 2014 | 34.41 | 35.22 | 34.34 | 34.89 | 77,407 | +0.36(+1.04%) |
Sep 24, 2014 | 35.41 | 35.85 | 34.39 | 34.53 | 87,410 | -1.08(-3.03%) |
Sep 23, 2014 | 35.93 | 36.09 | 35.21 | 35.61 | 121,849 | -0.49(-1.36%) |
Sep 22, 2014 | 35.69 | 36.35 | 35.62 | 36.10 | 56,369 | +0.71(+2.01%) |
Sep 19, 2014 | 35.50 | 35.84 | 35.12 | 35.39 | 55,172 | +0.13(+0.37%) |
Sep 18, 2014 | 34.28 | 35.37 | 34.20 | 35.26 | 78,849 | +0.67(+1.94%) |
Sep 17, 2014 | 34.10 | 34.76 | 33.94 | 34.59 | 98,400 | +0.49(+1.44%) |
Sep 16, 2014 | 34.94 | 35.02 | 33.82 | 34.10 | 108,673 | -1.31(-3.70%) |
Sep 15, 2014 | 36.00 | 36.09 | 35.25 | 35.41 | 34,959 | -0.36(-1.01%) |
Sep 12, 2014 | 35.31 | 35.86 | 35.00 | 35.77 | 123,995 | +0.63(+1.80%) |
Sep 11, 2014 | 36.48 | 36.58 | 34.95 | 35.14 | 95,022 | -0.81(-2.26%) |
Sep 10, 2014 | 35.65 | 36.40 | 35.65 | 35.95 | 252,282 | +0.65(+1.84%) |
Sep 09, 2014 | 35.02 | 35.50 | 34.95 | 35.30 | 43,938 | +0.18(+0.52%) |
Sep 08, 2014 | 35.74 | 35.82 | 35.06 | 35.12 | 192,180 | +0.44(+1.27%) |
Sep 05, 2014 | 34.03 | 35.11 | 34.03 | 34.68 | 67,879 | +0.73(+2.15%) |
Sep 04, 2014 | 33.82 | 34.26 | 33.59 | 33.95 | 56,526 | +0.42(+1.25%) |
Sep 03, 2014 | 34.33 | 34.43 | 33.14 | 33.53 | 151,412 | -1.44(-4.12%) |