Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.62 | 47.66 | 46.12 | 46.36 | 1,227,067 | -2.35(-4.83%) |
Nov 26, 2014 | 47.58 | 48.72 | 48.72 | 48.72 | 1,140,984 | +1.26(+2.66%) |
Nov 25, 2014 | 47.33 | 48.00 | 47.21 | 47.45 | 1,131,912 | +0.16(+0.34%) |
Nov 24, 2014 | 48.38 | 48.61 | 47.04 | 47.29 | 1,544,821 | -1.06(-2.20%) |
Nov 21, 2014 | 49.85 | 50.39 | 48.02 | 48.36 | 4,387,346 | -1.49(-3.00%) |
Nov 20, 2014 | 49.11 | 50.07 | 49.08 | 49.85 | 1,191,071 | +0.56(+1.15%) |
Nov 19, 2014 | 48.94 | 49.51 | 48.77 | 49.28 | 1,193,953 | +0.31(+0.63%) |
Nov 18, 2014 | 48.73 | 49.35 | 48.41 | 48.98 | 976,263 | +0.15(+0.30%) |
Nov 17, 2014 | 48.19 | 48.97 | 47.96 | 48.83 | 1,392,295 | +0.64(+1.32%) |
Nov 14, 2014 | 47.74 | 48.49 | 47.14 | 48.19 | 1,423,096 | +0.90(+1.89%) |
Nov 13, 2014 | 47.90 | 48.51 | 47.05 | 47.30 | 1,396,707 | -0.51(-1.06%) |
Nov 12, 2014 | 46.88 | 48.08 | 46.32 | 47.81 | 1,306,103 | +0.93(+1.99%) |
Nov 11, 2014 | 46.60 | 46.96 | 45.87 | 46.87 | 1,734,528 | +0.13(+0.29%) |
Nov 10, 2014 | 47.58 | 48.15 | 46.70 | 46.74 | 1,368,211 | -0.53(-1.12%) |
Nov 07, 2014 | 47.19 | 48.09 | 47.06 | 47.27 | 1,004,813 | +0.17(+0.36%) |
Nov 06, 2014 | 47.00 | 47.28 | 46.27 | 47.10 | 1,165,509 | +0.11(+0.23%) |
Nov 05, 2014 | 45.65 | 47.30 | 45.18 | 47.00 | 1,582,306 | +1.39(+3.05%) |
Nov 04, 2014 | 46.15 | 46.45 | 44.79 | 45.60 | 1,288,277 | -0.79(-1.70%) |
Nov 03, 2014 | 45.47 | 46.78 | 45.28 | 46.39 | 1,440,011 | +0.97(+2.14%) |
Oct 31, 2014 | 44.45 | 45.93 | 44.45 | 45.42 | 1,725,207 | +1.29(+2.93%) |
Oct 30, 2014 | 45.08 | 45.24 | 43.85 | 44.13 | 1,291,988 | -0.95(-2.10%) |
Oct 29, 2014 | 44.89 | 45.48 | 44.60 | 45.08 | 1,252,967 | +0.38(+0.84%) |
Oct 28, 2014 | 44.87 | 45.36 | 44.35 | 44.70 | 1,446,941 | -0.07(-0.16%) |
Oct 27, 2014 | 44.40 | 45.24 | 44.73 | 44.77 | 1,682,920 | +0.04(+0.09%) |
Oct 24, 2014 | 45.08 | 45.46 | 44.40 | 44.73 | 1,431,741 | -0.35(-0.78%) |
Oct 23, 2014 | 44.22 | 45.39 | 44.22 | 45.08 | 1,574,396 | +1.07(+2.43%) |
Oct 22, 2014 | 45.13 | 45.77 | 43.86 | 44.01 | 1,627,468 | -0.78(-1.73%) |
Oct 21, 2014 | 44.35 | 45.96 | 44.28 | 44.79 | 1,917,486 | +0.65(+1.48%) |
Oct 20, 2014 | 43.96 | 44.11 | 43.32 | 44.13 | 1,310,207 | +0.18(+0.40%) |
Oct 17, 2014 | 44.88 | 45.18 | 42.65 | 43.96 | 2,334,923 | -0.29(-0.65%) |
Oct 16, 2014 | 42.23 | 45.20 | 41.72 | 44.25 | 2,964,664 | +1.84(+4.34%) |
Oct 15, 2014 | 38.57 | 42.55 | 37.50 | 42.40 | 3,298,078 | +2.99(+7.59%) |
Oct 14, 2014 | 40.37 | 40.76 | 36.81 | 39.41 | 5,017,925 | -1.23(-3.02%) |
Oct 13, 2014 | 42.70 | 43.50 | 40.50 | 40.64 | 1,995,628 | -2.21(-5.15%) |
Oct 10, 2014 | 43.27 | 44.17 | 40.73 | 42.85 | 4,233,422 | -0.66(-1.52%) |
Oct 09, 2014 | 45.14 | 45.32 | 42.62 | 43.51 | 1,738,544 | -1.45(-3.23%) |
Oct 08, 2014 | 44.38 | 45.23 | 43.61 | 44.96 | 1,334,654 | +0.48(+1.07%) |
Oct 07, 2014 | 44.94 | 45.03 | 44.41 | 44.48 | 713,012 | -0.53(-1.17%) |
Oct 06, 2014 | 45.14 | 45.49 | 44.62 | 45.01 | 740,577 | -0.13(-0.28%) |
Oct 03, 2014 | 45.85 | 46.00 | 45.02 | 45.14 | 582,572 | -0.63(-1.38%) |
Oct 02, 2014 | 45.10 | 46.02 | 43.14 | 45.77 | 1,970,330 | +0.53(+1.18%) |
Oct 01, 2014 | 46.74 | 47.23 | 45.23 | 45.24 | 1,017,386 | -1.46(-3.14%) |
Sep 30, 2014 | 45.79 | 46.72 | 45.09 | 46.70 | 1,339,843 | +0.88(+1.93%) |
Sep 29, 2014 | 46.15 | 46.39 | 45.72 | 45.82 | 965,465 | -0.49(-1.05%) |
Sep 26, 2014 | 46.14 | 46.72 | 45.73 | 46.31 | 930,941 | +0.01(+0.01%) |
Sep 25, 2014 | 46.58 | 46.60 | 45.60 | 46.30 | 1,007,141 | -0.30(-0.64%) |
Sep 24, 2014 | 46.24 | 46.69 | 45.25 | 46.60 | 678,316 | +0.33(+0.71%) |
Sep 23, 2014 | 46.75 | 47.22 | 46.20 | 46.28 | 1,143,729 | -0.94(-1.99%) |
Sep 22, 2014 | 47.83 | 48.23 | 47.01 | 47.21 | 1,486,712 | -0.60(-1.26%) |
Sep 19, 2014 | 47.46 | 48.55 | 47.30 | 47.82 | 3,202,277 | +0.36(+0.75%) |
Sep 18, 2014 | 46.83 | 47.63 | 46.45 | 47.46 | 1,201,024 | +0.68(+1.45%) |
Sep 17, 2014 | 46.04 | 46.81 | 45.88 | 46.79 | 1,049,728 | +0.70(+1.53%) |
Sep 16, 2014 | 45.16 | 46.23 | 45.06 | 46.08 | 891,790 | +0.83(+1.83%) |
Sep 15, 2014 | 45.12 | 45.26 | 44.61 | 45.26 | 888,379 | +0.04(+0.09%) |
Sep 12, 2014 | 45.59 | 46.13 | 44.83 | 45.22 | 1,710,716 | -0.57(-1.24%) |
Sep 11, 2014 | 45.49 | 45.89 | 44.96 | 45.78 | 942,979 | +0.19(+0.41%) |
Sep 10, 2014 | 45.45 | 45.75 | 45.30 | 45.59 | 1,167,273 | +0.08(+0.17%) |
Sep 09, 2014 | 45.32 | 45.67 | 45.22 | 45.52 | 652,338 | +0.03(+0.07%) |
Sep 08, 2014 | 45.30 | 45.58 | 45.02 | 45.48 | 791,604 | +0.11(+0.23%) |
Sep 05, 2014 | 45.40 | 45.55 | 44.99 | 45.38 | 1,210,681 | -0.08(-0.17%) |
Sep 04, 2014 | 46.00 | 46.17 | 45.39 | 45.45 | 949,297 | -0.60(-1.30%) |
Sep 03, 2014 | 45.92 | 46.11 | 45.77 | 46.05 | 813,414 | +0.03(+0.06%) |