Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 51.27 | 51.77 | 49.86 | 50.76 | 206,025 | -0.51(-0.99%) |
Nov 26, 2014 | 48.78 | 51.27 | 51.27 | 51.27 | 594,473 | +2.45(+5.03%) |
Nov 25, 2014 | 49.41 | 51.62 | 47.70 | 48.81 | 352,110 | +0.54(+1.12%) |
Nov 24, 2014 | 47.70 | 49.10 | 46.90 | 48.27 | 341,586 | +0.33(+0.69%) |
Nov 21, 2014 | 46.06 | 48.18 | 45.79 | 47.94 | 446,269 | +2.63(+5.81%) |
Nov 20, 2014 | 47.46 | 49.08 | 44.59 | 45.31 | 904,450 | +2.30(+5.36%) |
Nov 19, 2014 | 45.52 | 46.84 | 42.29 | 43.01 | 552,883 | -2.84(-6.20%) |
Nov 18, 2014 | 47.34 | 49.02 | 45.10 | 45.85 | 318,365 | -1.38(-2.92%) |
Nov 17, 2014 | 49.02 | 49.44 | 46.24 | 47.23 | 432,859 | -2.15(-4.36%) |
Nov 14, 2014 | 48.42 | 51.03 | 47.40 | 49.38 | 1,204,729 | -0.03(-0.06%) |
Nov 13, 2014 | 39.53 | 49.83 | 39.53 | 49.41 | 2,611,135 | +8.50(+20.78%) |
Nov 12, 2014 | 34.15 | 43.04 | 34.15 | 40.91 | 2,430,963 | +7.57(+22.71%) |
Nov 11, 2014 | 33.16 | 35.25 | 31.27 | 33.34 | 610,558 | -1.20(-3.47%) |
Nov 10, 2014 | 36.39 | 36.99 | 33.64 | 34.54 | 566,426 | -1.68(-4.63%) |
Nov 07, 2014 | 34.15 | 36.60 | 34.12 | 36.21 | 372,272 | +1.95(+5.68%) |
Nov 06, 2014 | 34.78 | 35.15 | 33.94 | 34.27 | 306,979 | -0.33(-0.95%) |
Nov 05, 2014 | 34.96 | 35.13 | 33.94 | 34.60 | 265,399 | -0.21(-0.60%) |
Nov 04, 2014 | 36.18 | 36.78 | 33.97 | 34.81 | 356,306 | -1.68(-4.59%) |
Nov 03, 2014 | 36.60 | 37.32 | 35.97 | 36.48 | 263,001 | +0.00(+0.00%) |
Oct 31, 2014 | 37.08 | 37.65 | 36.04 | 36.48 | 396,110 | +0.57(+1.58%) |
Oct 30, 2014 | 35.01 | 36.51 | 33.93 | 35.91 | 183,845 | +0.81(+2.30%) |
Oct 29, 2014 | 35.31 | 35.34 | 33.70 | 35.10 | 230,710 | +0.00(+0.00%) |
Oct 28, 2014 | 34.66 | 35.82 | 33.82 | 35.10 | 274,187 | +0.51(+1.47%) |
Oct 27, 2014 | 35.79 | 35.94 | 34.36 | 34.60 | 363,591 | -1.53(-4.23%) |
Oct 24, 2014 | 35.04 | 36.33 | 34.46 | 36.12 | 232,489 | +1.02(+2.90%) |
Oct 23, 2014 | 34.90 | 35.88 | 34.84 | 35.10 | 242,125 | +0.48(+1.38%) |
Oct 22, 2014 | 37.14 | 37.71 | 34.51 | 34.63 | 515,813 | -2.60(-6.99%) |
Oct 21, 2014 | 34.33 | 37.65 | 34.24 | 37.23 | 745,220 | +3.08(+9.03%) |
Oct 20, 2014 | 34.84 | 37.08 | 33.64 | 34.15 | 493,389 | -0.90(-2.56%) |
Oct 17, 2014 | 30.62 | 35.16 | 29.93 | 35.04 | 1,186,207 | +3.95(+12.70%) |
Oct 16, 2014 | 29.33 | 31.72 | 29.33 | 31.09 | 588,269 | +1.05(+3.49%) |
Oct 15, 2014 | 27.53 | 30.14 | 26.93 | 30.05 | 669,478 | +1.95(+6.92%) |
Oct 14, 2014 | 25.74 | 28.13 | 25.47 | 28.10 | 853,746 | +2.39(+9.31%) |
Oct 13, 2014 | 27.38 | 27.47 | 25.68 | 25.71 | 732,955 | -1.65(-6.02%) |
Oct 10, 2014 | 32.92 | 33.23 | 27.32 | 27.35 | 1,176,304 | -5.75(-17.36%) |
Oct 09, 2014 | 33.46 | 34.00 | 32.77 | 33.10 | 427,417 | -0.57(-1.69%) |
Oct 08, 2014 | 34.06 | 34.35 | 31.90 | 33.67 | 547,105 | -0.45(-1.32%) |
Oct 07, 2014 | 34.72 | 34.90 | 34.09 | 34.12 | 322,173 | -0.75(-2.15%) |
Oct 06, 2014 | 35.91 | 36.72 | 34.84 | 34.87 | 466,434 | -0.99(-2.75%) |
Oct 03, 2014 | 36.45 | 36.75 | 35.64 | 35.85 | 293,346 | -0.30(-0.83%) |
Oct 02, 2014 | 36.69 | 37.26 | 35.34 | 36.15 | 809,895 | -0.72(-1.95%) |
Oct 01, 2014 | 37.65 | 38.01 | 36.24 | 36.87 | 593,401 | -0.78(-2.07%) |
Sep 30, 2014 | 39.47 | 39.62 | 37.65 | 37.65 | 408,260 | -1.77(-4.48%) |
Sep 29, 2014 | 39.44 | 40.70 | 39.03 | 39.41 | 269,161 | -0.69(-1.72%) |
Sep 26, 2014 | 39.62 | 41.00 | 39.55 | 40.10 | 308,111 | +0.60(+1.52%) |
Sep 25, 2014 | 40.70 | 40.91 | 39.35 | 39.50 | 315,755 | -1.26(-3.08%) |
Sep 24, 2014 | 40.76 | 41.54 | 39.23 | 40.76 | 326,732 | +0.06(+0.15%) |
Sep 23, 2014 | 41.96 | 42.17 | 40.46 | 40.70 | 399,179 | -1.53(-3.61%) |
Sep 22, 2014 | 42.14 | 43.10 | 41.39 | 42.23 | 576,748 | -0.24(-0.56%) |
Sep 19, 2014 | 41.36 | 42.56 | 40.19 | 42.47 | 760,942 | +1.17(+2.83%) |
Sep 18, 2014 | 39.20 | 41.90 | 38.70 | 41.30 | 760,558 | +2.27(+5.83%) |
Sep 17, 2014 | 37.59 | 40.78 | 36.90 | 39.03 | 783,479 | +1.29(+3.41%) |
Sep 16, 2014 | 37.05 | 37.77 | 36.39 | 37.74 | 334,954 | +0.63(+1.69%) |
Sep 15, 2014 | 37.44 | 37.79 | 36.78 | 37.11 | 299,941 | -0.33(-0.88%) |
Sep 12, 2014 | 37.92 | 38.19 | 36.93 | 37.44 | 288,723 | -0.42(-1.11%) |
Sep 11, 2014 | 36.90 | 38.67 | 36.90 | 37.86 | 440,637 | +0.66(+1.77%) |
Sep 10, 2014 | 36.66 | 37.59 | 36.54 | 37.20 | 208,077 | +0.51(+1.39%) |
Sep 09, 2014 | 38.19 | 38.19 | 36.51 | 36.69 | 345,010 | -1.47(-3.84%) |
Sep 08, 2014 | 36.06 | 40.10 | 35.91 | 38.16 | 659,583 | +2.09(+5.81%) |
Sep 05, 2014 | 37.11 | 37.29 | 35.73 | 36.06 | 536,980 | -1.17(-3.14%) |
Sep 04, 2014 | 39.06 | 39.68 | 36.75 | 37.23 | 556,779 | -1.77(-4.53%) |
Sep 03, 2014 | 39.98 | 40.01 | 38.76 | 39.00 | 315,455 | -0.69(-1.73%) |