Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 52.59 | 54.34 | 52.48 | 53.60 | 3,093,065 | +2.54(+4.98%) |
Nov 26, 2014 | 51.34 | 51.05 | 51.05 | 51.05 | 1,460,977 | -0.43(-0.83%) |
Nov 25, 2014 | 51.63 | 51.77 | 51.31 | 51.48 | 1,598,434 | -0.33(-0.63%) |
Nov 24, 2014 | 51.53 | 51.87 | 51.42 | 51.81 | 1,492,764 | +0.63(+1.22%) |
Nov 21, 2014 | 51.42 | 51.50 | 51.05 | 51.18 | 1,753,661 | +0.25(+0.49%) |
Nov 20, 2014 | 51.16 | 51.21 | 50.65 | 50.94 | 1,300,326 | +0.01(+0.03%) |
Nov 19, 2014 | 50.84 | 51.33 | 50.64 | 50.92 | 2,392,015 | +0.17(+0.34%) |
Nov 18, 2014 | 50.07 | 51.12 | 50.00 | 50.75 | 2,223,133 | +0.93(+1.87%) |
Nov 17, 2014 | 50.33 | 50.38 | 49.30 | 49.82 | 1,883,548 | -0.75(-1.48%) |
Nov 14, 2014 | 50.20 | 50.93 | 50.18 | 50.57 | 2,911,950 | +0.42(+0.84%) |
Nov 13, 2014 | 49.27 | 50.28 | 49.27 | 50.14 | 2,991,964 | +1.04(+2.12%) |
Nov 12, 2014 | 48.91 | 49.32 | 48.53 | 49.11 | 1,846,218 | -0.16(-0.32%) |
Nov 11, 2014 | 49.30 | 49.35 | 48.89 | 49.27 | 1,692,977 | -0.15(-0.29%) |
Nov 10, 2014 | 48.78 | 49.58 | 48.61 | 49.41 | 2,054,222 | +0.57(+1.16%) |
Nov 07, 2014 | 48.79 | 49.14 | 48.38 | 48.84 | 2,238,565 | -0.42(-0.86%) |
Nov 06, 2014 | 49.05 | 49.48 | 48.66 | 49.27 | 2,511,508 | +0.33(+0.67%) |
Nov 05, 2014 | 48.88 | 49.06 | 48.52 | 48.94 | 2,800,892 | +0.76(+1.57%) |
Nov 04, 2014 | 49.08 | 49.18 | 48.03 | 48.18 | 5,452,164 | -1.53(-3.08%) |
Nov 03, 2014 | 49.72 | 50.37 | 49.18 | 49.72 | 2,388,590 | +0.31(+0.63%) |
Oct 31, 2014 | 49.67 | 49.96 | 49.12 | 49.40 | 2,799,762 | +0.11(+0.22%) |
Oct 30, 2014 | 48.18 | 49.35 | 47.83 | 49.29 | 3,490,841 | +1.00(+2.08%) |
Oct 29, 2014 | 48.04 | 48.55 | 47.93 | 48.29 | 4,174,174 | +0.40(+0.83%) |
Oct 28, 2014 | 46.71 | 47.90 | 46.50 | 47.89 | 2,751,455 | +1.50(+3.23%) |
Oct 27, 2014 | 46.45 | 46.92 | 46.92 | 46.39 | 2,706,492 | -0.52(-1.12%) |
Oct 24, 2014 | 44.83 | 47.24 | 44.59 | 46.92 | 4,257,102 | +1.64(+3.63%) |
Oct 23, 2014 | 44.92 | 45.41 | 43.76 | 45.27 | 10,478,279 | -0.82(-1.78%) |
Oct 22, 2014 | 46.39 | 47.01 | 45.70 | 46.10 | 6,784,993 | -0.03(-0.06%) |
Oct 21, 2014 | 45.52 | 47.48 | 45.52 | 46.13 | 8,950,302 | +1.62(+3.64%) |
Oct 20, 2014 | 42.67 | 44.56 | 42.43 | 44.50 | 7,657,458 | +2.56(+6.10%) |
Oct 17, 2014 | 40.66 | 42.73 | 40.20 | 41.95 | 7,172,966 | +0.98(+2.40%) |
Oct 16, 2014 | 39.30 | 41.43 | 39.07 | 40.96 | 6,342,417 | +1.03(+2.58%) |
Oct 15, 2014 | 40.31 | 41.07 | 38.03 | 39.93 | 10,074,483 | -1.21(-2.95%) |
Oct 14, 2014 | 41.02 | 41.90 | 39.91 | 41.15 | 6,423,090 | +0.92(+2.28%) |
Oct 13, 2014 | 42.03 | 42.08 | 39.61 | 40.23 | 8,778,326 | -1.80(-4.27%) |
Oct 10, 2014 | 41.90 | 43.04 | 41.54 | 42.03 | 6,000,568 | -0.26(-0.62%) |
Oct 09, 2014 | 44.57 | 45.10 | 42.16 | 42.29 | 8,355,837 | -2.81(-6.22%) |
Oct 08, 2014 | 45.57 | 45.61 | 43.49 | 45.09 | 7,401,824 | -0.04(-0.08%) |
Oct 07, 2014 | 47.22 | 47.26 | 44.69 | 45.13 | 6,479,687 | -2.81(-5.87%) |
Oct 06, 2014 | 48.32 | 48.78 | 47.54 | 47.94 | 3,038,589 | -0.31(-0.63%) |
Oct 03, 2014 | 46.97 | 48.55 | 46.95 | 48.25 | 3,254,451 | +1.73(+3.72%) |
Oct 02, 2014 | 46.54 | 46.92 | 44.92 | 46.52 | 3,282,772 | +0.01(+0.02%) |
Oct 01, 2014 | 48.74 | 48.81 | 46.42 | 46.51 | 4,509,957 | -2.40(-4.90%) |
Sep 30, 2014 | 48.95 | 49.25 | 48.74 | 48.91 | 2,238,920 | +0.26(+0.54%) |
Sep 29, 2014 | 48.64 | 48.82 | 48.20 | 48.65 | 1,528,296 | -0.41(-0.84%) |
Sep 26, 2014 | 48.42 | 49.30 | 48.42 | 49.06 | 1,120,630 | +0.78(+1.61%) |
Sep 25, 2014 | 49.08 | 49.21 | 48.28 | 48.28 | 1,300,454 | -0.89(-1.80%) |
Sep 24, 2014 | 48.66 | 49.26 | 48.45 | 49.17 | 1,837,856 | +0.57(+1.18%) |
Sep 23, 2014 | 49.78 | 49.88 | 48.52 | 48.60 | 2,541,088 | -0.61(-1.24%) |
Sep 22, 2014 | 49.57 | 49.59 | 48.89 | 49.21 | 2,749,894 | -0.39(-0.79%) |
Sep 19, 2014 | 49.92 | 50.38 | 49.34 | 49.60 | 2,460,543 | -0.09(-0.18%) |
Sep 18, 2014 | 49.45 | 49.70 | 49.19 | 49.69 | 988,243 | +1.93(+4.03%) |
Sep 17, 2014 | 47.21 | 48.07 | 47.21 | 47.76 | 1,777,282 | +0.64(+1.36%) |
Sep 16, 2014 | 46.62 | 47.18 | 46.28 | 47.12 | 1,847,616 | +0.41(+0.89%) |
Sep 15, 2014 | 47.35 | 47.40 | 46.55 | 46.71 | 1,215,027 | -0.55(-1.16%) |
Sep 12, 2014 | 47.56 | 47.69 | 47.09 | 47.25 | 1,185,320 | -0.27(-0.58%) |
Sep 11, 2014 | 46.83 | 47.63 | 46.83 | 47.53 | 1,849,443 | +0.86(+1.85%) |
Sep 10, 2014 | 46.47 | 46.97 | 46.28 | 46.66 | 1,335,565 | +0.21(+0.45%) |
Sep 09, 2014 | 46.60 | 47.01 | 46.34 | 46.45 | 1,240,959 | -0.24(-0.51%) |
Sep 08, 2014 | 46.77 | 46.80 | 46.40 | 46.69 | 1,794,338 | -0.40(-0.85%) |
Sep 05, 2014 | 46.19 | 47.09 | 45.96 | 47.09 | 2,276,380 | +0.85(+1.84%) |
Sep 04, 2014 | 45.95 | 46.66 | 45.83 | 46.24 | 1,665,340 | +0.54(+1.18%) |
Sep 03, 2014 | 45.72 | 46.45 | 45.48 | 45.70 | 2,696,820 | +0.44(+0.98%) |