Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 51.07 | 51.75 | 50.80 | 51.12 | 243,064 | +0.24(+0.47%) |
Nov 26, 2014 | 50.66 | 50.88 | 50.88 | 50.88 | 308,800 | +0.42(+0.83%) |
Nov 25, 2014 | 50.43 | 50.72 | 50.16 | 50.46 | 346,353 | +0.02(+0.04%) |
Nov 24, 2014 | 49.92 | 50.63 | 49.86 | 50.44 | 363,407 | +0.76(+1.53%) |
Nov 21, 2014 | 50.41 | 50.48 | 49.59 | 49.68 | 334,038 | -0.08(-0.16%) |
Nov 20, 2014 | 49.66 | 50.43 | 49.20 | 49.76 | 1,116,407 | -0.18(-0.36%) |
Nov 19, 2014 | 50.75 | 50.80 | 49.93 | 49.94 | 313,198 | -0.83(-1.63%) |
Nov 18, 2014 | 50.00 | 51.80 | 49.89 | 50.77 | 800,096 | +1.06(+2.13%) |
Nov 17, 2014 | 48.96 | 49.84 | 48.59 | 49.71 | 464,027 | +0.94(+1.93%) |
Nov 14, 2014 | 49.52 | 49.84 | 48.65 | 48.77 | 503,227 | -0.74(-1.49%) |
Nov 13, 2014 | 50.00 | 50.32 | 49.27 | 49.51 | 632,215 | -0.48(-0.96%) |
Nov 12, 2014 | 49.69 | 50.07 | 49.47 | 49.99 | 842,706 | +0.01(+0.02%) |
Nov 11, 2014 | 49.54 | 50.02 | 49.25 | 49.98 | 887,494 | +0.43(+0.87%) |
Nov 10, 2014 | 48.74 | 49.80 | 48.73 | 49.55 | 547,768 | +0.80(+1.64%) |
Nov 07, 2014 | 48.80 | 49.76 | 48.44 | 48.75 | 813,820 | +0.15(+0.31%) |
Nov 06, 2014 | 48.61 | 49.01 | 47.80 | 48.60 | 680,096 | +0.08(+0.16%) |
Nov 05, 2014 | 48.81 | 49.12 | 48.17 | 48.52 | 904,420 | -0.18(-0.37%) |
Nov 04, 2014 | 48.82 | 49.62 | 48.35 | 48.70 | 560,204 | -0.12(-0.25%) |
Nov 03, 2014 | 48.93 | 49.84 | 48.39 | 48.82 | 952,779 | +0.18(+0.37%) |
Oct 31, 2014 | 45.48 | 49.00 | 43.83 | 48.64 | 2,267,351 | +2.12(+4.56%) |
Oct 30, 2014 | 46.26 | 47.05 | 45.99 | 46.52 | 858,354 | +0.02(+0.04%) |
Oct 29, 2014 | 47.29 | 47.90 | 46.02 | 46.50 | 1,487,055 | -0.60(-1.27%) |
Oct 28, 2014 | 44.42 | 47.52 | 44.42 | 47.10 | 1,212,314 | +2.12(+4.71%) |
Oct 27, 2014 | 44.89 | 44.99 | 44.99 | 44.98 | 317,104 | -0.01(-0.02%) |
Oct 24, 2014 | 45.53 | 45.53 | 44.66 | 44.99 | 457,544 | -0.48(-1.06%) |
Oct 23, 2014 | 45.36 | 45.93 | 44.95 | 45.47 | 596,104 | +0.67(+1.50%) |
Oct 22, 2014 | 46.01 | 46.14 | 44.71 | 44.80 | 640,825 | -0.94(-2.06%) |
Oct 21, 2014 | 45.51 | 46.58 | 45.51 | 45.74 | 965,619 | +0.33(+0.73%) |
Oct 20, 2014 | 44.33 | 45.45 | 44.33 | 45.41 | 810,507 | +1.03(+2.32%) |
Oct 17, 2014 | 44.46 | 45.00 | 44.15 | 44.38 | 1,022,562 | +0.53(+1.21%) |
Oct 16, 2014 | 42.05 | 45.10 | 41.93 | 43.85 | 1,014,046 | +1.67(+3.96%) |
Oct 15, 2014 | 41.55 | 42.69 | 40.79 | 42.18 | 1,048,793 | -0.04(-0.09%) |
Oct 14, 2014 | 42.67 | 42.85 | 41.94 | 42.22 | 669,925 | -0.07(-0.17%) |
Oct 13, 2014 | 42.10 | 43.36 | 42.10 | 42.29 | 624,882 | +0.03(+0.07%) |
Oct 10, 2014 | 42.53 | 43.59 | 42.18 | 42.26 | 827,857 | -0.40(-0.94%) |
Oct 09, 2014 | 43.13 | 43.56 | 42.61 | 42.66 | 309,821 | -0.60(-1.39%) |
Oct 08, 2014 | 41.60 | 43.35 | 41.60 | 43.26 | 612,333 | +1.58(+3.79%) |
Oct 07, 2014 | 41.87 | 42.15 | 41.30 | 41.68 | 608,504 | -0.31(-0.74%) |
Oct 06, 2014 | 42.92 | 43.20 | 41.92 | 41.99 | 494,155 | -0.70(-1.64%) |
Oct 03, 2014 | 42.57 | 43.09 | 42.02 | 42.69 | 581,240 | +0.49(+1.16%) |
Oct 02, 2014 | 41.57 | 42.37 | 41.17 | 42.20 | 386,015 | +0.54(+1.30%) |
Oct 01, 2014 | 42.00 | 42.54 | 41.35 | 41.66 | 685,872 | -0.64(-1.51%) |
Sep 30, 2014 | 43.00 | 43.09 | 42.29 | 42.30 | 331,740 | -0.74(-1.72%) |
Sep 29, 2014 | 42.56 | 43.45 | 42.56 | 43.04 | 294,894 | +0.00(+0.00%) |
Sep 26, 2014 | 43.29 | 43.43 | 42.55 | 43.04 | 469,460 | -0.17(-0.39%) |
Sep 25, 2014 | 44.29 | 44.29 | 42.98 | 43.21 | 536,943 | -1.14(-2.57%) |
Sep 24, 2014 | 43.66 | 44.40 | 43.52 | 44.35 | 489,421 | +0.64(+1.46%) |
Sep 23, 2014 | 44.32 | 44.93 | 43.66 | 43.71 | 925,094 | -0.91(-2.04%) |
Sep 22, 2014 | 44.80 | 45.33 | 44.51 | 44.62 | 544,260 | -0.39(-0.87%) |
Sep 19, 2014 | 45.41 | 45.41 | 44.42 | 45.01 | 970,865 | -0.24(-0.53%) |
Sep 18, 2014 | 45.05 | 45.57 | 44.58 | 45.25 | 675,762 | +0.25(+0.56%) |
Sep 17, 2014 | 44.62 | 45.16 | 44.33 | 45.00 | 632,034 | +0.40(+0.90%) |
Sep 16, 2014 | 44.33 | 44.81 | 44.00 | 44.60 | 1,080,640 | +0.28(+0.63%) |
Sep 15, 2014 | 45.30 | 45.49 | 44.03 | 44.32 | 1,042,082 | -0.94(-2.08%) |
Sep 12, 2014 | 46.56 | 46.56 | 44.85 | 45.26 | 1,298,998 | -1.27(-2.73%) |
Sep 11, 2014 | 46.64 | 46.80 | 45.61 | 46.53 | 824,814 | -0.35(-0.75%) |
Sep 10, 2014 | 46.99 | 46.99 | 46.15 | 46.88 | 679,275 | -0.11(-0.23%) |
Sep 09, 2014 | 46.44 | 47.26 | 46.00 | 46.99 | 985,105 | +0.45(+0.97%) |
Sep 08, 2014 | 46.28 | 47.15 | 45.95 | 46.54 | 824,101 | +0.09(+0.19%) |
Sep 05, 2014 | 45.79 | 46.76 | 45.79 | 46.45 | 630,617 | +0.42(+0.91%) |
Sep 04, 2014 | 46.21 | 47.17 | 45.98 | 46.03 | 621,547 | +0.00(+0.00%) |
Sep 03, 2014 | 46.54 | 46.57 | 45.97 | 46.03 | 515,539 | -0.24(-0.52%) |