Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.79 | 46.79 | 39.32 | 39.46 | 1,512,285 | -10.08(-20.35%) |
Nov 26, 2014 | 50.95 | 49.54 | 49.54 | 49.54 | 627,600 | -1.50(-2.94%) |
Nov 25, 2014 | 53.57 | 53.69 | 50.38 | 51.04 | 1,382,385 | -2.18(-4.10%) |
Nov 24, 2014 | 53.44 | 53.86 | 52.20 | 53.22 | 1,414,051 | -0.44(-0.82%) |
Nov 21, 2014 | 53.19 | 54.65 | 52.84 | 53.66 | 1,177,566 | +1.49(+2.86%) |
Nov 20, 2014 | 50.05 | 52.50 | 50.05 | 52.17 | 836,939 | +2.15(+4.30%) |
Nov 19, 2014 | 50.78 | 50.81 | 49.09 | 50.02 | 870,147 | -0.61(-1.20%) |
Nov 18, 2014 | 49.61 | 50.97 | 48.93 | 50.63 | 743,100 | +0.77(+1.54%) |
Nov 17, 2014 | 50.87 | 51.03 | 49.05 | 49.86 | 946,278 | -1.73(-3.35%) |
Nov 14, 2014 | 49.75 | 51.92 | 49.45 | 51.59 | 764,470 | +1.81(+3.64%) |
Nov 13, 2014 | 50.53 | 51.03 | 48.33 | 49.78 | 1,142,901 | -1.08(-2.12%) |
Nov 12, 2014 | 51.62 | 52.42 | 50.60 | 50.86 | 830,266 | -0.86(-1.66%) |
Nov 11, 2014 | 50.67 | 53.81 | 50.07 | 51.72 | 954,759 | +1.00(+1.97%) |
Nov 10, 2014 | 53.77 | 54.92 | 50.38 | 50.72 | 1,361,760 | -2.66(-4.98%) |
Nov 07, 2014 | 50.00 | 53.98 | 50.00 | 53.38 | 1,396,728 | +3.54(+7.10%) |
Nov 06, 2014 | 49.85 | 50.00 | 46.29 | 49.84 | 1,363,873 | +1.58(+3.27%) |
Nov 05, 2014 | 47.32 | 48.84 | 46.96 | 48.26 | 1,078,013 | +1.44(+3.08%) |
Nov 04, 2014 | 49.28 | 49.65 | 46.65 | 46.82 | 1,422,942 | -3.99(-7.85%) |
Nov 03, 2014 | 52.12 | 53.85 | 50.08 | 50.81 | 1,436,635 | -1.13(-2.18%) |
Oct 31, 2014 | 50.45 | 52.02 | 47.86 | 51.94 | 1,029,099 | +2.24(+4.51%) |
Oct 30, 2014 | 50.33 | 51.36 | 48.72 | 49.70 | 752,021 | -1.15(-2.26%) |
Oct 29, 2014 | 50.55 | 52.42 | 50.20 | 50.85 | 1,048,752 | +0.98(+1.97%) |
Oct 28, 2014 | 46.93 | 50.21 | 45.91 | 49.87 | 994,526 | +3.36(+7.22%) |
Oct 27, 2014 | 47.15 | 48.30 | 48.30 | 46.51 | 1,428,840 | -1.79(-3.71%) |
Oct 24, 2014 | 48.32 | 48.52 | 47.22 | 48.30 | 807,820 | -0.23(-0.47%) |
Oct 23, 2014 | 47.91 | 49.47 | 47.41 | 48.53 | 736,128 | +1.55(+3.30%) |
Oct 22, 2014 | 49.48 | 50.82 | 46.87 | 46.98 | 1,108,049 | -2.17(-4.42%) |
Oct 21, 2014 | 47.77 | 49.21 | 47.77 | 49.15 | 915,938 | +1.85(+3.91%) |
Oct 20, 2014 | 45.22 | 47.47 | 45.11 | 47.30 | 1,053,654 | +1.89(+4.16%) |
Oct 17, 2014 | 46.08 | 48.14 | 44.68 | 45.41 | 1,946,676 | +0.38(+0.86%) |
Oct 16, 2014 | 42.30 | 45.82 | 41.99 | 45.02 | 2,495,373 | +1.18(+2.70%) |
Oct 15, 2014 | 40.45 | 43.88 | 39.24 | 43.84 | 2,069,775 | +2.72(+6.61%) |
Oct 14, 2014 | 43.36 | 43.82 | 40.98 | 41.12 | 1,997,481 | -1.82(-4.24%) |
Oct 13, 2014 | 46.37 | 47.20 | 42.73 | 42.94 | 1,490,129 | -3.77(-8.07%) |
Oct 10, 2014 | 46.34 | 47.86 | 45.09 | 46.71 | 2,197,820 | -0.09(-0.19%) |
Oct 09, 2014 | 48.09 | 48.64 | 46.61 | 46.80 | 1,823,979 | -1.71(-3.53%) |
Oct 08, 2014 | 47.01 | 48.57 | 45.23 | 48.51 | 1,631,345 | +1.13(+2.38%) |
Oct 07, 2014 | 48.60 | 49.19 | 47.37 | 47.38 | 850,602 | -1.55(-3.17%) |
Oct 06, 2014 | 49.05 | 49.45 | 47.93 | 48.93 | 1,154,444 | +0.01(+0.02%) |
Oct 03, 2014 | 51.44 | 51.50 | 48.73 | 48.92 | 1,431,944 | -2.32(-4.53%) |
Oct 02, 2014 | 51.62 | 51.77 | 49.01 | 51.24 | 1,629,347 | -0.86(-1.65%) |
Oct 01, 2014 | 53.95 | 54.47 | 51.22 | 52.10 | 1,904,262 | -1.72(-3.20%) |
Sep 30, 2014 | 55.94 | 56.15 | 53.05 | 53.82 | 1,103,190 | -1.84(-3.31%) |
Sep 29, 2014 | 54.19 | 55.69 | 54.10 | 55.66 | 734,432 | +0.67(+1.22%) |
Sep 26, 2014 | 54.28 | 55.56 | 54.08 | 54.99 | 594,441 | +0.67(+1.23%) |
Sep 25, 2014 | 55.34 | 55.55 | 53.56 | 54.32 | 906,639 | -0.88(-1.59%) |
Sep 24, 2014 | 55.04 | 55.61 | 53.35 | 55.20 | 1,343,771 | +0.32(+0.58%) |
Sep 23, 2014 | 55.00 | 56.42 | 54.36 | 54.88 | 949,473 | -0.10(-0.18%) |
Sep 22, 2014 | 56.42 | 56.43 | 53.95 | 54.98 | 1,431,248 | -1.65(-2.91%) |
Sep 19, 2014 | 58.03 | 58.70 | 56.15 | 56.63 | 1,425,658 | -1.07(-1.85%) |
Sep 18, 2014 | 58.85 | 59.12 | 57.33 | 57.70 | 682,292 | -1.09(-1.85%) |
Sep 17, 2014 | 59.31 | 59.80 | 58.46 | 58.79 | 711,727 | -0.22(-0.37%) |
Sep 16, 2014 | 57.48 | 59.90 | 57.48 | 59.01 | 692,456 | +1.64(+2.86%) |
Sep 15, 2014 | 56.86 | 57.82 | 56.31 | 57.37 | 609,348 | +0.20(+0.35%) |
Sep 12, 2014 | 57.85 | 57.90 | 56.61 | 57.17 | 883,016 | -1.08(-1.85%) |
Sep 11, 2014 | 56.00 | 58.32 | 55.50 | 58.25 | 1,016,416 | +1.62(+2.86%) |
Sep 10, 2014 | 55.35 | 57.57 | 54.29 | 56.63 | 1,240,208 | +1.09(+1.96%) |
Sep 09, 2014 | 56.15 | 56.81 | 55.01 | 55.54 | 936,991 | -0.45(-0.80%) |
Sep 08, 2014 | 58.32 | 58.32 | 55.25 | 55.99 | 1,501,730 | -2.84(-4.83%) |
Sep 05, 2014 | 57.99 | 59.07 | 57.14 | 58.83 | 857,476 | +0.68(+1.17%) |
Sep 04, 2014 | 60.96 | 61.23 | 57.91 | 58.15 | 574,605 | -2.68(-4.41%) |
Sep 03, 2014 | 61.64 | 62.44 | 60.76 | 60.83 | 623,000 | -0.31(-0.51%) |