Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 45.59 | 45.59 | 43.22 | 43.69 | 962,563 | -4.33(-9.01%) |
Nov 26, 2014 | 49.21 | 48.02 | 48.02 | 48.02 | 190,414 | -1.36(-2.75%) |
Nov 25, 2014 | 50.68 | 50.96 | 49.33 | 49.37 | 224,276 | -1.21(-2.40%) |
Nov 24, 2014 | 50.86 | 51.13 | 50.37 | 50.59 | 133,884 | -0.29(-0.56%) |
Nov 21, 2014 | 50.80 | 51.39 | 50.34 | 50.87 | 279,470 | +1.03(+2.06%) |
Nov 20, 2014 | 49.11 | 49.93 | 49.08 | 49.85 | 111,742 | +0.77(+1.58%) |
Nov 19, 2014 | 49.27 | 49.35 | 48.56 | 49.07 | 144,878 | -0.22(-0.44%) |
Nov 18, 2014 | 49.78 | 50.19 | 49.29 | 49.29 | 168,951 | -0.35(-0.71%) |
Nov 17, 2014 | 49.99 | 50.12 | 49.34 | 49.64 | 574,809 | -0.29(-0.59%) |
Nov 14, 2014 | 50.11 | 50.54 | 49.19 | 49.94 | 641,112 | +0.37(+0.75%) |
Nov 13, 2014 | 49.69 | 50.55 | 47.84 | 49.57 | 334,571 | -0.35(-0.71%) |
Nov 12, 2014 | 49.82 | 50.77 | 49.73 | 49.92 | 109,540 | -0.34(-0.67%) |
Nov 11, 2014 | 50.43 | 50.53 | 49.56 | 50.26 | 134,020 | +0.01(+0.02%) |
Nov 10, 2014 | 51.45 | 51.82 | 50.08 | 50.25 | 140,940 | -0.53(-1.04%) |
Nov 07, 2014 | 49.77 | 51.23 | 49.77 | 50.78 | 139,133 | +0.96(+1.93%) |
Nov 06, 2014 | 48.84 | 49.84 | 48.36 | 49.82 | 97,146 | +0.57(+1.16%) |
Nov 05, 2014 | 48.46 | 49.64 | 48.19 | 49.25 | 190,013 | +1.20(+2.49%) |
Nov 04, 2014 | 49.44 | 49.44 | 47.84 | 48.05 | 1,131,645 | -1.89(-3.78%) |
Nov 03, 2014 | 51.06 | 51.63 | 49.78 | 49.94 | 341,726 | -1.10(-2.16%) |
Oct 31, 2014 | 50.09 | 51.05 | 49.54 | 51.04 | 130,898 | +0.78(+1.56%) |
Oct 30, 2014 | 50.28 | 50.61 | 49.57 | 50.26 | 226,153 | -0.24(-0.48%) |
Oct 29, 2014 | 51.00 | 51.21 | 50.01 | 50.50 | 138,360 | +0.29(+0.57%) |
Oct 28, 2014 | 49.15 | 50.33 | 48.72 | 50.22 | 70,954 | +1.44(+2.95%) |
Oct 27, 2014 | 49.98 | 50.80 | 48.38 | 48.78 | 160,064 | -2.02(-3.98%) |
Oct 24, 2014 | 51.06 | 51.06 | 50.10 | 50.80 | 125,654 | -0.40(-0.79%) |
Oct 23, 2014 | 50.57 | 51.55 | 50.16 | 51.20 | 157,723 | +1.34(+2.68%) |
Oct 22, 2014 | 51.37 | 51.80 | 49.86 | 49.86 | 155,105 | -1.32(-2.58%) |
Oct 21, 2014 | 50.23 | 51.25 | 50.17 | 51.18 | 108,709 | +1.63(+3.30%) |
Oct 20, 2014 | 49.18 | 49.34 | 48.55 | 49.55 | 180,168 | +0.52(+1.06%) |
Oct 17, 2014 | 50.12 | 51.08 | 48.52 | 49.03 | 167,468 | +0.36(+0.74%) |
Oct 16, 2014 | 46.53 | 49.12 | 46.20 | 48.67 | 132,980 | +0.79(+1.65%) |
Oct 15, 2014 | 46.69 | 48.09 | 46.03 | 47.88 | 287,799 | +0.76(+1.61%) |
Oct 14, 2014 | 48.04 | 48.87 | 46.78 | 47.12 | 252,575 | -0.60(-1.25%) |
Oct 13, 2014 | 49.55 | 50.18 | 47.66 | 47.72 | 198,010 | -1.87(-3.77%) |
Oct 10, 2014 | 50.56 | 50.69 | 49.00 | 49.58 | 286,216 | -1.25(-2.45%) |
Oct 09, 2014 | 52.73 | 52.73 | 50.65 | 50.83 | 136,136 | -2.25(-4.23%) |
Oct 08, 2014 | 52.84 | 53.08 | 51.24 | 53.08 | 323,914 | +0.02(+0.03%) |
Oct 07, 2014 | 53.07 | 54.27 | 52.98 | 53.06 | 139,214 | -0.31(-0.58%) |
Oct 06, 2014 | 53.42 | 54.11 | 52.93 | 53.37 | 81,105 | +0.15(+0.28%) |
Oct 03, 2014 | 53.89 | 53.89 | 52.79 | 53.22 | 101,699 | -0.41(-0.77%) |
Oct 02, 2014 | 54.05 | 54.05 | 52.51 | 53.63 | 203,486 | -0.64(-1.18%) |
Oct 01, 2014 | 55.79 | 56.14 | 54.13 | 54.27 | 151,847 | -1.57(-2.82%) |
Sep 30, 2014 | 56.84 | 57.02 | 55.50 | 55.85 | 128,003 | -0.90(-1.59%) |
Sep 29, 2014 | 56.48 | 56.86 | 56.17 | 56.75 | 123,571 | -0.29(-0.52%) |
Sep 26, 2014 | 56.13 | 57.13 | 55.92 | 57.04 | 122,754 | +0.90(+1.60%) |
Sep 25, 2014 | 56.93 | 57.02 | 55.81 | 56.14 | 157,860 | -0.83(-1.46%) |
Sep 24, 2014 | 57.04 | 57.22 | 55.98 | 56.98 | 79,611 | +0.07(+0.12%) |
Sep 23, 2014 | 56.71 | 57.30 | 56.66 | 56.91 | 122,410 | +0.08(+0.13%) |
Sep 22, 2014 | 57.73 | 57.73 | 56.53 | 56.83 | 115,215 | -1.12(-1.94%) |
Sep 19, 2014 | 58.47 | 58.75 | 57.90 | 57.96 | 41,881 | -0.41(-0.70%) |
Sep 18, 2014 | 58.64 | 58.65 | 58.12 | 58.37 | 45,055 | +0.00(+0.00%) |
Sep 17, 2014 | 59.11 | 59.28 | 58.22 | 58.37 | 47,255 | -0.60(-1.02%) |
Sep 16, 2014 | 58.22 | 59.42 | 58.22 | 58.97 | 40,920 | +0.58(+0.99%) |
Sep 15, 2014 | 58.15 | 58.58 | 57.70 | 58.39 | 53,549 | +0.17(+0.29%) |
Sep 12, 2014 | 59.22 | 59.22 | 58.17 | 58.22 | 61,425 | -1.25(-2.10%) |
Sep 11, 2014 | 58.53 | 59.55 | 58.43 | 59.48 | 45,867 | +0.41(+0.70%) |
Sep 10, 2014 | 58.69 | 59.06 | 58.16 | 59.06 | 149,519 | +0.31(+0.53%) |
Sep 09, 2014 | 59.19 | 59.51 | 58.43 | 58.75 | 64,983 | -0.29(-0.50%) |
Sep 08, 2014 | 59.84 | 59.84 | 58.72 | 59.05 | 105,837 | -1.07(-1.79%) |
Sep 05, 2014 | 59.71 | 60.14 | 59.28 | 60.12 | 88,660 | +0.41(+0.69%) |
Sep 04, 2014 | 61.13 | 61.13 | 59.43 | 59.71 | 63,571 | -1.41(-2.31%) |
Sep 03, 2014 | 61.40 | 61.64 | 61.09 | 61.12 | 41,069 | +0.10(+0.17%) |