Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 44.33 | 44.44 | 42.94 | 43.14 | 120,840 | -3.39(-7.29%) |
Nov 26, 2014 | 46.46 | 46.53 | 46.53 | 46.53 | 22,300 | -0.11(-0.24%) |
Nov 25, 2014 | 47.64 | 47.86 | 46.50 | 46.64 | 47,063 | -0.27(-0.58%) |
Nov 24, 2014 | 47.22 | 47.52 | 46.90 | 46.91 | 39,528 | -0.67(-1.41%) |
Nov 21, 2014 | 47.56 | 47.58 | 46.87 | 47.58 | 18,074 | +0.74(+1.58%) |
Nov 20, 2014 | 47.28 | 47.32 | 46.84 | 46.84 | 16,876 | -0.10(-0.21%) |
Nov 19, 2014 | 47.52 | 47.59 | 46.86 | 46.94 | 14,397 | +0.01(+0.02%) |
Nov 18, 2014 | 46.34 | 47.02 | 46.34 | 46.93 | 16,035 | +0.24(+0.51%) |
Nov 17, 2014 | 46.40 | 46.72 | 46.32 | 46.69 | 19,667 | -0.52(-1.10%) |
Nov 14, 2014 | 46.70 | 47.22 | 46.44 | 47.21 | 37,342 | +1.12(+2.43%) |
Nov 13, 2014 | 47.72 | 47.72 | 45.88 | 46.09 | 96,300 | -2.07(-4.30%) |
Nov 12, 2014 | 48.30 | 49.16 | 48.16 | 48.16 | 10,579 | -0.19(-0.39%) |
Nov 11, 2014 | 48.10 | 48.52 | 47.76 | 48.35 | 17,200 | +0.02(+0.04%) |
Nov 10, 2014 | 49.56 | 49.56 | 48.22 | 48.33 | 14,833 | -0.70(-1.43%) |
Nov 07, 2014 | 49.14 | 49.34 | 48.97 | 49.03 | 21,169 | -0.03(-0.06%) |
Nov 06, 2014 | 48.22 | 49.08 | 47.93 | 49.06 | 29,995 | +0.76(+1.57%) |
Nov 05, 2014 | 47.64 | 48.88 | 47.64 | 48.30 | 53,594 | +0.60(+1.26%) |
Nov 04, 2014 | 47.95 | 47.95 | 47.53 | 47.70 | 38,290 | -0.86(-1.78%) |
Nov 03, 2014 | 49.20 | 49.70 | 48.50 | 48.56 | 22,913 | -0.96(-1.93%) |
Oct 31, 2014 | 48.86 | 49.54 | 48.75 | 49.52 | 31,854 | -0.10(-0.20%) |
Oct 30, 2014 | 49.78 | 49.98 | 49.50 | 49.62 | 22,386 | -0.68(-1.35%) |
Oct 29, 2014 | 50.18 | 50.65 | 50.00 | 50.30 | 35,207 | +0.81(+1.64%) |
Oct 28, 2014 | 49.00 | 49.61 | 48.93 | 49.49 | 24,045 | +0.62(+1.27%) |
Oct 27, 2014 | 48.60 | 49.44 | 49.44 | 48.87 | 40,466 | -0.57(-1.15%) |
Oct 24, 2014 | 49.48 | 49.74 | 49.15 | 49.44 | 10,789 | -0.37(-0.74%) |
Oct 23, 2014 | 49.12 | 50.00 | 49.09 | 49.81 | 26,170 | +1.33(+2.74%) |
Oct 22, 2014 | 49.90 | 49.90 | 48.45 | 48.48 | 51,641 | -1.19(-2.40%) |
Oct 21, 2014 | 49.64 | 49.71 | 49.03 | 49.67 | 65,350 | +0.34(+0.69%) |
Oct 20, 2014 | 49.49 | 49.72 | 48.95 | 49.33 | 21,955 | -0.66(-1.32%) |
Oct 17, 2014 | 49.49 | 49.99 | 49.19 | 49.99 | 32,056 | +0.77(+1.56%) |
Oct 16, 2014 | 48.04 | 50.24 | 47.92 | 49.22 | 44,853 | +1.17(+2.44%) |
Oct 15, 2014 | 48.66 | 48.91 | 47.74 | 48.05 | 33,255 | -0.59(-1.21%) |
Oct 14, 2014 | 49.48 | 49.63 | 48.36 | 48.64 | 38,530 | -1.37(-2.74%) |
Oct 13, 2014 | 49.92 | 50.37 | 49.67 | 50.01 | 29,478 | -0.31(-0.62%) |
Oct 10, 2014 | 50.38 | 50.56 | 49.90 | 50.32 | 20,892 | -0.03(-0.06%) |
Oct 09, 2014 | 51.48 | 51.57 | 50.26 | 50.35 | 30,253 | -1.52(-2.93%) |
Oct 08, 2014 | 51.92 | 52.25 | 51.40 | 51.87 | 29,302 | -0.83(-1.57%) |
Oct 07, 2014 | 53.46 | 53.46 | 52.60 | 52.70 | 40,262 | -1.28(-2.37%) |
Oct 06, 2014 | 53.28 | 54.01 | 52.72 | 53.98 | 26,509 | +0.89(+1.68%) |
Oct 03, 2014 | 52.92 | 53.15 | 52.50 | 53.09 | 40,302 | -0.92(-1.70%) |
Oct 02, 2014 | 53.64 | 54.05 | 53.04 | 54.01 | 130,352 | -0.59(-1.08%) |
Oct 01, 2014 | 54.98 | 55.80 | 54.50 | 54.60 | 24,467 | +0.04(+0.07%) |
Sep 30, 2014 | 56.02 | 56.02 | 54.10 | 54.56 | 44,320 | -1.54(-2.75%) |
Sep 29, 2014 | 55.73 | 56.17 | 55.71 | 56.10 | 11,691 | +0.56(+1.02%) |
Sep 26, 2014 | 56.18 | 56.18 | 55.47 | 55.54 | 15,376 | -1.06(-1.87%) |
Sep 25, 2014 | 56.71 | 56.82 | 55.94 | 56.60 | 24,177 | +0.39(+0.69%) |
Sep 24, 2014 | 55.65 | 56.26 | 55.36 | 56.21 | 73,060 | +0.22(+0.39%) |
Sep 23, 2014 | 55.64 | 56.07 | 55.64 | 55.99 | 8,029 | +0.39(+0.70%) |
Sep 22, 2014 | 55.84 | 55.84 | 55.10 | 55.60 | 28,108 | -0.62(-1.10%) |
Sep 19, 2014 | 55.60 | 56.43 | 55.60 | 56.22 | 17,199 | +0.41(+0.73%) |
Sep 18, 2014 | 56.26 | 56.26 | 55.43 | 55.81 | 25,918 | -0.21(-0.37%) |
Sep 17, 2014 | 56.24 | 56.31 | 55.77 | 56.02 | 8,340 | +0.08(+0.14%) |
Sep 16, 2014 | 55.64 | 56.18 | 55.64 | 55.94 | 14,154 | +0.49(+0.88%) |
Sep 15, 2014 | 54.77 | 55.46 | 54.77 | 55.45 | 11,943 | +0.53(+0.97%) |
Sep 12, 2014 | 55.26 | 55.29 | 54.91 | 54.92 | 13,635 | -0.46(-0.83%) |
Sep 11, 2014 | 54.84 | 55.41 | 54.81 | 55.38 | 22,486 | -0.08(-0.14%) |
Sep 10, 2014 | 55.71 | 55.65 | 54.92 | 55.46 | 34,994 | -0.19(-0.34%) |
Sep 09, 2014 | 56.06 | 56.08 | 55.65 | 55.65 | 18,020 | -0.38(-0.69%) |
Sep 08, 2014 | 55.68 | 56.04 | 55.54 | 56.03 | 11,666 | -0.36(-0.63%) |
Sep 05, 2014 | 57.20 | 57.20 | 56.17 | 56.39 | 8,103 | -0.52(-0.91%) |
Sep 04, 2014 | 57.24 | 57.49 | 56.85 | 56.91 | 4,380 | -0.32(-0.56%) |
Sep 03, 2014 | 56.72 | 57.55 | 56.70 | 57.23 | 21,677 | +1.52(+2.73%) |