Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.24 | 46.33 | 43.08 | 43.55 | 4,547,020 | -5.12(-10.52%) |
Nov 26, 2014 | 49.88 | 48.68 | 48.68 | 48.68 | 3,207,331 | -1.10(-2.21%) |
Nov 25, 2014 | 50.62 | 50.98 | 49.48 | 49.78 | 2,597,054 | -0.66(-1.32%) |
Nov 24, 2014 | 50.94 | 51.56 | 50.12 | 50.44 | 3,026,119 | -0.79(-1.54%) |
Nov 21, 2014 | 51.32 | 52.68 | 50.60 | 51.23 | 3,063,837 | +0.91(+1.80%) |
Nov 20, 2014 | 48.83 | 50.47 | 48.73 | 50.32 | 2,459,513 | +1.50(+3.07%) |
Nov 19, 2014 | 49.00 | 49.16 | 48.24 | 48.83 | 2,348,771 | +0.04(+0.09%) |
Nov 18, 2014 | 47.76 | 49.47 | 47.76 | 48.78 | 3,715,444 | -0.22(-0.45%) |
Nov 17, 2014 | 49.29 | 49.57 | 48.01 | 49.00 | 5,482,236 | -0.48(-0.96%) |
Nov 14, 2014 | 49.97 | 50.79 | 48.70 | 49.48 | 4,451,688 | -0.49(-0.98%) |
Nov 13, 2014 | 51.40 | 52.90 | 48.43 | 49.97 | 7,042,732 | -3.61(-6.74%) |
Nov 12, 2014 | 52.85 | 54.74 | 52.73 | 53.58 | 3,014,733 | +0.15(+0.28%) |
Nov 11, 2014 | 53.61 | 53.97 | 52.57 | 53.43 | 2,465,051 | -0.24(-0.45%) |
Nov 10, 2014 | 54.58 | 55.51 | 53.26 | 53.67 | 2,512,345 | -0.19(-0.35%) |
Nov 07, 2014 | 53.08 | 54.57 | 53.08 | 53.86 | 2,216,770 | +0.61(+1.14%) |
Nov 06, 2014 | 51.76 | 53.27 | 51.24 | 53.25 | 2,207,548 | +0.91(+1.73%) |
Nov 05, 2014 | 51.09 | 53.24 | 50.32 | 52.34 | 2,728,877 | +2.22(+4.42%) |
Nov 04, 2014 | 51.21 | 51.32 | 50.02 | 50.13 | 2,858,745 | -2.24(-4.27%) |
Nov 03, 2014 | 54.23 | 54.51 | 52.13 | 52.36 | 3,323,851 | -1.57(-2.91%) |
Oct 31, 2014 | 52.92 | 54.03 | 51.89 | 53.93 | 2,160,505 | +1.25(+2.37%) |
Oct 30, 2014 | 52.72 | 53.62 | 51.83 | 52.69 | 1,697,414 | -0.55(-1.03%) |
Oct 29, 2014 | 53.71 | 54.90 | 52.41 | 53.23 | 2,932,868 | -0.05(-0.09%) |
Oct 28, 2014 | 50.70 | 53.33 | 50.48 | 53.28 | 3,472,440 | +2.17(+4.24%) |
Oct 27, 2014 | 52.92 | 52.92 | 50.69 | 51.11 | 2,737,811 | -2.92(-5.40%) |
Oct 24, 2014 | 54.76 | 54.85 | 52.91 | 54.03 | 2,083,329 | -1.01(-1.84%) |
Oct 23, 2014 | 54.39 | 55.47 | 53.64 | 55.05 | 2,223,332 | +1.65(+3.09%) |
Oct 22, 2014 | 57.27 | 57.27 | 53.34 | 53.39 | 3,299,598 | -2.78(-4.94%) |
Oct 21, 2014 | 54.96 | 56.24 | 54.60 | 56.17 | 2,219,631 | +1.83(+3.37%) |
Oct 20, 2014 | 52.75 | 54.52 | 52.60 | 54.34 | 2,394,517 | +1.73(+3.29%) |
Oct 17, 2014 | 54.60 | 55.76 | 52.03 | 52.60 | 3,393,081 | -1.19(-2.21%) |
Oct 16, 2014 | 49.93 | 54.09 | 49.40 | 53.79 | 4,233,087 | +2.60(+5.08%) |
Oct 15, 2014 | 48.01 | 51.40 | 47.80 | 51.19 | 5,421,710 | +2.50(+5.14%) |
Oct 14, 2014 | 49.79 | 51.43 | 48.15 | 48.68 | 4,778,667 | -0.35(-0.71%) |
Oct 13, 2014 | 51.88 | 52.98 | 48.99 | 49.03 | 3,684,104 | -3.07(-5.89%) |
Oct 10, 2014 | 53.13 | 53.35 | 51.09 | 52.10 | 3,556,789 | -0.93(-1.75%) |
Oct 09, 2014 | 55.49 | 55.49 | 52.49 | 53.03 | 3,282,596 | -2.52(-4.53%) |
Oct 08, 2014 | 54.83 | 55.63 | 52.89 | 55.54 | 3,690,986 | +0.44(+0.80%) |
Oct 07, 2014 | 56.12 | 57.27 | 55.08 | 55.10 | 2,342,723 | -1.16(-2.06%) |
Oct 06, 2014 | 56.60 | 57.42 | 55.90 | 56.26 | 2,467,057 | +0.08(+0.14%) |
Oct 03, 2014 | 56.75 | 57.31 | 55.62 | 56.18 | 2,360,250 | -0.35(-0.63%) |
Oct 02, 2014 | 58.22 | 58.23 | 55.09 | 56.54 | 3,687,256 | -2.22(-3.77%) |
Oct 01, 2014 | 60.88 | 61.17 | 58.52 | 58.75 | 2,160,919 | -2.04(-3.36%) |
Sep 30, 2014 | 61.62 | 62.17 | 60.41 | 60.80 | 2,025,217 | -0.58(-0.94%) |
Sep 29, 2014 | 60.67 | 61.50 | 60.23 | 61.38 | 1,230,253 | -0.12(-0.20%) |
Sep 26, 2014 | 60.69 | 61.95 | 60.32 | 61.50 | 1,748,896 | +0.83(+1.36%) |
Sep 25, 2014 | 62.12 | 62.17 | 60.30 | 60.67 | 1,498,239 | -1.37(-2.21%) |
Sep 24, 2014 | 61.43 | 62.26 | 60.13 | 62.05 | 2,111,107 | +0.82(+1.34%) |
Sep 23, 2014 | 60.99 | 61.81 | 60.76 | 61.23 | 1,620,514 | +0.21(+0.35%) |
Sep 22, 2014 | 62.67 | 62.67 | 60.37 | 61.02 | 2,496,985 | -1.80(-2.87%) |
Sep 19, 2014 | 64.20 | 64.56 | 62.77 | 62.82 | 1,906,364 | -1.09(-1.70%) |
Sep 18, 2014 | 64.54 | 64.66 | 63.86 | 63.90 | 1,280,538 | -0.25(-0.39%) |
Sep 17, 2014 | 64.98 | 64.98 | 63.81 | 64.15 | 1,722,232 | -0.48(-0.74%) |
Sep 16, 2014 | 63.08 | 65.23 | 63.05 | 64.63 | 1,517,659 | +1.50(+2.38%) |
Sep 15, 2014 | 62.53 | 63.49 | 62.17 | 63.13 | 1,321,381 | +0.50(+0.79%) |
Sep 12, 2014 | 63.88 | 63.89 | 62.50 | 62.63 | 1,546,351 | -1.27(-1.99%) |
Sep 11, 2014 | 62.64 | 63.97 | 62.01 | 63.90 | 1,456,532 | +1.16(+1.85%) |
Sep 10, 2014 | 62.71 | 62.97 | 61.76 | 62.74 | 1,403,827 | +0.22(+0.36%) |
Sep 09, 2014 | 63.25 | 63.55 | 62.13 | 62.52 | 1,726,335 | -0.75(-1.18%) |
Sep 08, 2014 | 64.13 | 64.16 | 62.79 | 63.26 | 1,549,237 | -1.28(-1.98%) |
Sep 05, 2014 | 63.77 | 64.53 | 63.07 | 64.54 | 1,230,047 | +0.77(+1.21%) |
Sep 04, 2014 | 65.32 | 65.41 | 63.20 | 63.77 | 2,075,291 | -1.53(-2.34%) |
Sep 03, 2014 | 64.49 | 65.54 | 64.50 | 65.30 | 1,666,947 | +0.81(+1.25%) |