Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.22 | 46.32 | 43.06 | 43.54 | 4,548,840 | -5.12(-10.52%) |
Nov 26, 2014 | 49.86 | 48.66 | 48.66 | 48.66 | 3,208,615 | -1.10(-2.21%) |
Nov 25, 2014 | 50.60 | 50.96 | 49.46 | 49.76 | 2,598,093 | -0.66(-1.32%) |
Nov 24, 2014 | 50.92 | 51.54 | 50.10 | 50.42 | 3,027,330 | -0.79(-1.54%) |
Nov 21, 2014 | 51.30 | 52.66 | 50.58 | 51.21 | 3,065,064 | +0.91(+1.80%) |
Nov 20, 2014 | 48.81 | 50.45 | 48.71 | 50.30 | 2,460,497 | +1.50(+3.07%) |
Nov 19, 2014 | 48.98 | 49.14 | 48.22 | 48.81 | 2,349,711 | +0.04(+0.09%) |
Nov 18, 2014 | 47.74 | 49.45 | 47.74 | 48.76 | 3,716,931 | -0.22(-0.45%) |
Nov 17, 2014 | 49.27 | 49.55 | 47.99 | 48.98 | 5,484,430 | -0.48(-0.96%) |
Nov 14, 2014 | 49.95 | 50.77 | 48.68 | 49.46 | 4,453,470 | -0.49(-0.98%) |
Nov 13, 2014 | 51.38 | 52.88 | 48.41 | 49.95 | 7,045,550 | -3.61(-6.74%) |
Nov 12, 2014 | 52.83 | 54.72 | 52.71 | 53.56 | 3,015,940 | +0.15(+0.28%) |
Nov 11, 2014 | 53.59 | 53.94 | 52.55 | 53.41 | 2,466,037 | -0.24(-0.45%) |
Nov 10, 2014 | 54.56 | 55.48 | 53.24 | 53.65 | 2,513,350 | -0.19(-0.35%) |
Nov 07, 2014 | 53.06 | 54.55 | 53.06 | 53.84 | 2,217,657 | +0.61(+1.14%) |
Nov 06, 2014 | 51.74 | 53.25 | 51.22 | 53.23 | 2,208,431 | +0.91(+1.73%) |
Nov 05, 2014 | 51.07 | 53.22 | 50.30 | 52.32 | 2,729,969 | +2.22(+4.42%) |
Nov 04, 2014 | 51.19 | 51.30 | 50.00 | 50.11 | 2,859,889 | -2.24(-4.27%) |
Nov 03, 2014 | 54.20 | 54.49 | 52.11 | 52.34 | 3,325,180 | -1.57(-2.91%) |
Oct 31, 2014 | 52.89 | 54.01 | 51.87 | 53.91 | 2,161,369 | +1.25(+2.37%) |
Oct 30, 2014 | 52.70 | 53.60 | 51.81 | 52.66 | 1,698,093 | -0.55(-1.03%) |
Oct 29, 2014 | 53.69 | 54.87 | 52.39 | 53.21 | 2,934,041 | -0.05(-0.09%) |
Oct 28, 2014 | 50.68 | 53.31 | 50.46 | 53.26 | 3,473,829 | +2.17(+4.24%) |
Oct 27, 2014 | 52.89 | 52.89 | 50.67 | 51.09 | 2,738,906 | -2.92(-5.40%) |
Oct 24, 2014 | 54.74 | 54.83 | 52.89 | 54.01 | 2,084,162 | -1.01(-1.84%) |
Oct 23, 2014 | 54.37 | 55.45 | 53.62 | 55.02 | 2,224,221 | +1.65(+3.09%) |
Oct 22, 2014 | 57.25 | 57.25 | 53.32 | 53.37 | 3,300,918 | -2.78(-4.94%) |
Oct 21, 2014 | 54.94 | 56.22 | 54.58 | 56.15 | 2,220,519 | +1.83(+3.37%) |
Oct 20, 2014 | 52.73 | 54.50 | 52.58 | 54.32 | 2,395,475 | +1.73(+3.29%) |
Oct 17, 2014 | 54.58 | 55.74 | 52.01 | 52.58 | 3,394,438 | -1.19(-2.21%) |
Oct 16, 2014 | 49.91 | 54.07 | 49.38 | 53.77 | 4,234,781 | +2.60(+5.09%) |
Oct 15, 2014 | 47.99 | 51.38 | 47.78 | 51.17 | 5,423,878 | +2.50(+5.14%) |
Oct 14, 2014 | 49.77 | 51.41 | 48.13 | 48.67 | 4,780,579 | -0.35(-0.71%) |
Oct 13, 2014 | 51.86 | 52.96 | 48.97 | 49.01 | 3,685,578 | -3.07(-5.89%) |
Oct 10, 2014 | 53.11 | 53.33 | 51.07 | 52.08 | 3,558,212 | -0.93(-1.75%) |
Oct 09, 2014 | 55.47 | 55.47 | 52.47 | 53.01 | 3,283,909 | -2.51(-4.53%) |
Oct 08, 2014 | 54.81 | 55.61 | 52.87 | 55.52 | 3,692,462 | +0.44(+0.80%) |
Oct 07, 2014 | 56.10 | 57.25 | 55.06 | 55.08 | 2,343,660 | -1.16(-2.06%) |
Oct 06, 2014 | 56.58 | 57.40 | 55.87 | 56.24 | 2,468,044 | +0.08(+0.14%) |
Oct 03, 2014 | 56.73 | 57.28 | 55.60 | 56.16 | 2,361,194 | -0.35(-0.63%) |
Oct 02, 2014 | 58.20 | 58.20 | 55.07 | 56.51 | 3,688,731 | -2.22(-3.77%) |
Oct 01, 2014 | 60.85 | 61.15 | 58.50 | 58.73 | 2,161,783 | -2.04(-3.36%) |
Sep 30, 2014 | 61.59 | 62.15 | 60.38 | 60.77 | 2,026,027 | -0.58(-0.94%) |
Sep 29, 2014 | 60.65 | 61.48 | 60.20 | 61.35 | 1,230,745 | -0.12(-0.20%) |
Sep 26, 2014 | 60.67 | 61.92 | 60.30 | 61.48 | 1,749,595 | +0.83(+1.36%) |
Sep 25, 2014 | 62.09 | 62.14 | 60.28 | 60.65 | 1,498,838 | -1.37(-2.21%) |
Sep 24, 2014 | 61.41 | 62.23 | 60.10 | 62.02 | 2,111,951 | +0.82(+1.34%) |
Sep 23, 2014 | 60.97 | 61.79 | 60.74 | 61.20 | 1,621,162 | +0.21(+0.35%) |
Sep 22, 2014 | 62.65 | 62.65 | 60.35 | 60.99 | 2,497,984 | -1.80(-2.87%) |
Sep 19, 2014 | 64.18 | 64.53 | 62.74 | 62.79 | 1,907,127 | -1.09(-1.70%) |
Sep 18, 2014 | 64.52 | 64.64 | 63.84 | 63.88 | 1,281,051 | -0.25(-0.39%) |
Sep 17, 2014 | 64.95 | 64.95 | 63.79 | 64.13 | 1,722,921 | -0.48(-0.74%) |
Sep 16, 2014 | 63.05 | 65.20 | 63.02 | 64.61 | 1,518,266 | +1.50(+2.38%) |
Sep 15, 2014 | 62.50 | 63.46 | 62.14 | 63.10 | 1,321,909 | +0.50(+0.79%) |
Sep 12, 2014 | 63.85 | 63.86 | 62.48 | 62.61 | 1,546,970 | -1.27(-1.99%) |
Sep 11, 2014 | 62.62 | 63.95 | 61.98 | 63.88 | 1,457,115 | +1.16(+1.85%) |
Sep 10, 2014 | 62.68 | 62.94 | 61.74 | 62.72 | 1,404,389 | +0.22(+0.36%) |
Sep 09, 2014 | 63.22 | 63.52 | 62.10 | 62.49 | 1,727,026 | -0.75(-1.18%) |
Sep 08, 2014 | 64.10 | 64.13 | 62.76 | 63.24 | 1,549,857 | -1.28(-1.98%) |
Sep 05, 2014 | 63.75 | 64.51 | 63.04 | 64.52 | 1,230,539 | +0.77(+1.21%) |
Sep 04, 2014 | 65.29 | 65.38 | 63.17 | 63.75 | 2,076,121 | -1.53(-2.34%) |
Sep 03, 2014 | 64.47 | 65.51 | 64.48 | 65.28 | 1,667,614 | +0.81(+1.25%) |