Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 52.50 | 52.50 | 51.10 | 51.15 | 73,911 | -1.36(-2.59%) |
Nov 26, 2014 | 52.35 | 52.51 | 52.51 | 52.51 | 225,900 | +0.34(+0.65%) |
Nov 25, 2014 | 52.60 | 53.05 | 51.88 | 52.17 | 237,727 | -0.39(-0.74%) |
Nov 24, 2014 | 51.80 | 52.62 | 51.71 | 52.56 | 179,772 | +0.79(+1.53%) |
Nov 21, 2014 | 53.06 | 53.06 | 51.62 | 51.77 | 254,257 | -0.32(-0.61%) |
Nov 20, 2014 | 52.19 | 52.63 | 51.81 | 52.09 | 245,396 | -0.49(-0.93%) |
Nov 19, 2014 | 52.82 | 53.22 | 51.67 | 52.58 | 142,085 | -0.23(-0.44%) |
Nov 18, 2014 | 53.19 | 54.05 | 52.45 | 52.81 | 174,259 | -0.02(-0.04%) |
Nov 17, 2014 | 54.30 | 55.02 | 52.78 | 52.83 | 170,856 | -1.67(-3.06%) |
Nov 14, 2014 | 54.37 | 54.85 | 53.76 | 54.50 | 256,079 | +0.39(+0.72%) |
Nov 13, 2014 | 54.42 | 54.78 | 53.65 | 54.11 | 257,943 | -0.14(-0.26%) |
Nov 12, 2014 | 54.24 | 54.88 | 53.35 | 54.25 | 322,590 | -0.25(-0.46%) |
Nov 11, 2014 | 52.21 | 54.59 | 51.55 | 54.50 | 291,502 | +2.38(+4.57%) |
Nov 10, 2014 | 52.44 | 53.11 | 51.83 | 52.12 | 456,244 | -0.04(-0.08%) |
Nov 07, 2014 | 49.45 | 53.90 | 49.12 | 52.16 | 750,330 | +6.87(+15.17%) |
Nov 06, 2014 | 44.13 | 45.29 | 44.03 | 45.29 | 147,190 | +1.05(+2.37%) |
Nov 05, 2014 | 45.59 | 45.59 | 43.83 | 44.24 | 105,661 | -0.92(-2.04%) |
Nov 04, 2014 | 43.38 | 45.27 | 43.19 | 45.16 | 193,614 | +1.50(+3.44%) |
Nov 03, 2014 | 44.40 | 44.40 | 43.33 | 43.66 | 172,069 | -0.76(-1.71%) |
Oct 31, 2014 | 44.49 | 45.16 | 43.98 | 44.42 | 207,594 | +1.04(+2.40%) |
Oct 30, 2014 | 42.90 | 44.02 | 42.62 | 43.38 | 178,046 | +0.37(+0.86%) |
Oct 29, 2014 | 43.59 | 43.59 | 42.41 | 43.01 | 108,043 | -0.61(-1.40%) |
Oct 28, 2014 | 42.35 | 43.71 | 42.28 | 43.62 | 130,149 | +1.46(+3.46%) |
Oct 27, 2014 | 41.68 | 42.31 | 41.95 | 42.16 | 68,042 | +0.21(+0.50%) |
Oct 24, 2014 | 42.05 | 42.16 | 41.35 | 41.95 | 211,135 | +0.01(+0.02%) |
Oct 23, 2014 | 41.10 | 42.50 | 40.95 | 41.94 | 129,226 | +1.42(+3.50%) |
Oct 22, 2014 | 41.80 | 41.80 | 40.46 | 40.52 | 85,730 | -1.27(-3.04%) |
Oct 21, 2014 | 40.73 | 41.93 | 40.60 | 41.79 | 85,167 | +1.35(+3.34%) |
Oct 20, 2014 | 39.92 | 39.96 | 39.92 | 40.44 | 126,579 | +0.26(+0.65%) |
Oct 17, 2014 | 40.08 | 40.37 | 39.40 | 40.18 | 157,653 | +0.70(+1.77%) |
Oct 16, 2014 | 39.05 | 39.83 | 38.93 | 39.48 | 175,626 | -0.19(-0.48%) |
Oct 15, 2014 | 38.39 | 40.06 | 37.90 | 39.67 | 201,620 | +0.60(+1.54%) |
Oct 14, 2014 | 39.57 | 40.17 | 38.89 | 39.07 | 217,057 | +0.13(+0.33%) |
Oct 13, 2014 | 39.26 | 40.24 | 37.76 | 38.94 | 214,075 | -0.16(-0.41%) |
Oct 10, 2014 | 40.27 | 41.00 | 39.00 | 39.10 | 165,985 | -1.47(-3.62%) |
Oct 09, 2014 | 42.29 | 42.38 | 40.41 | 40.57 | 143,470 | -1.63(-3.86%) |
Oct 08, 2014 | 40.92 | 42.31 | 40.27 | 42.20 | 149,176 | +1.12(+2.73%) |
Oct 07, 2014 | 41.41 | 41.85 | 40.76 | 41.08 | 187,502 | -0.66(-1.58%) |
Oct 06, 2014 | 41.93 | 42.03 | 41.07 | 41.74 | 117,222 | -0.11(-0.26%) |
Oct 03, 2014 | 41.61 | 42.46 | 41.60 | 41.85 | 203,587 | +0.82(+2.00%) |
Oct 02, 2014 | 42.06 | 42.67 | 40.45 | 41.03 | 444,269 | -0.94(-2.24%) |
Oct 01, 2014 | 44.88 | 45.13 | 41.76 | 41.97 | 206,475 | -3.03(-6.73%) |
Sep 30, 2014 | 44.89 | 45.51 | 44.64 | 45.00 | 288,203 | +0.17(+0.38%) |
Sep 29, 2014 | 43.92 | 44.90 | 43.85 | 44.83 | 169,116 | +0.14(+0.31%) |
Sep 26, 2014 | 43.74 | 45.34 | 43.60 | 44.69 | 226,589 | +1.25(+2.88%) |
Sep 25, 2014 | 44.99 | 45.00 | 43.39 | 43.44 | 151,840 | -1.56(-3.47%) |
Sep 24, 2014 | 44.00 | 45.20 | 44.00 | 45.00 | 100,726 | +1.02(+2.32%) |
Sep 23, 2014 | 45.26 | 45.26 | 43.85 | 43.98 | 168,445 | -1.60(-3.51%) |
Sep 22, 2014 | 46.30 | 46.56 | 45.55 | 45.58 | 139,099 | -1.05(-2.25%) |
Sep 19, 2014 | 46.72 | 47.16 | 46.13 | 46.63 | 255,920 | +0.00(+0.00%) |
Sep 18, 2014 | 46.00 | 47.11 | 45.76 | 46.63 | 102,103 | +0.85(+1.86%) |
Sep 17, 2014 | 45.40 | 46.19 | 45.30 | 45.78 | 95,568 | +0.26(+0.57%) |
Sep 16, 2014 | 44.28 | 45.60 | 44.18 | 45.52 | 125,916 | +1.04(+2.34%) |
Sep 15, 2014 | 46.64 | 46.64 | 44.25 | 44.48 | 219,163 | -2.33(-4.98%) |
Sep 12, 2014 | 47.69 | 47.69 | 46.54 | 46.81 | 90,835 | -0.81(-1.70%) |
Sep 11, 2014 | 46.18 | 47.76 | 46.18 | 47.62 | 99,116 | +1.03(+2.21%) |
Sep 10, 2014 | 46.88 | 47.20 | 46.01 | 46.59 | 131,950 | -0.17(-0.36%) |
Sep 09, 2014 | 47.39 | 47.39 | 46.65 | 46.76 | 117,132 | -0.73(-1.54%) |
Sep 08, 2014 | 46.63 | 47.53 | 46.45 | 47.49 | 164,178 | +0.68(+1.45%) |
Sep 05, 2014 | 46.58 | 46.83 | 46.26 | 46.81 | 290,321 | +0.02(+0.04%) |
Sep 04, 2014 | 46.55 | 46.97 | 46.55 | 46.79 | 106,073 | +0.25(+0.54%) |
Sep 03, 2014 | 46.68 | 46.99 | 46.44 | 46.54 | 140,239 | +0.12(+0.26%) |