Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 51.50 | 52.61 | 51.29 | 52.53 | 645,968 | +1.39(+2.73%) |
Nov 26, 2014 | 51.15 | 51.13 | 51.13 | 51.13 | 426,900 | -0.05(-0.10%) |
Nov 25, 2014 | 51.74 | 51.84 | 51.08 | 51.19 | 625,559 | -0.30(-0.58%) |
Nov 24, 2014 | 50.80 | 51.55 | 50.76 | 51.48 | 927,897 | +0.72(+1.42%) |
Nov 21, 2014 | 51.10 | 51.31 | 50.66 | 50.76 | 1,127,013 | +0.45(+0.90%) |
Nov 20, 2014 | 49.33 | 50.32 | 49.26 | 50.31 | 763,036 | +0.67(+1.34%) |
Nov 19, 2014 | 49.57 | 49.86 | 49.21 | 49.64 | 558,051 | -0.12(-0.25%) |
Nov 18, 2014 | 49.26 | 50.09 | 49.11 | 49.77 | 794,448 | +0.43(+0.88%) |
Nov 17, 2014 | 49.90 | 49.90 | 49.20 | 49.33 | 662,283 | -0.57(-1.14%) |
Nov 14, 2014 | 50.00 | 50.62 | 49.74 | 49.90 | 719,357 | -0.21(-0.41%) |
Nov 13, 2014 | 49.69 | 50.21 | 49.40 | 50.11 | 1,031,175 | +0.55(+1.11%) |
Nov 12, 2014 | 49.57 | 49.86 | 49.27 | 49.56 | 912,428 | -0.29(-0.57%) |
Nov 11, 2014 | 50.04 | 50.54 | 49.58 | 49.84 | 933,303 | +0.10(+0.20%) |
Nov 10, 2014 | 49.33 | 49.94 | 48.83 | 49.75 | 1,010,520 | +1.06(+2.17%) |
Nov 07, 2014 | 48.81 | 49.23 | 48.46 | 48.69 | 590,239 | -0.08(-0.17%) |
Nov 06, 2014 | 48.19 | 48.79 | 48.10 | 48.77 | 653,653 | +0.67(+1.40%) |
Nov 05, 2014 | 48.77 | 48.90 | 48.00 | 48.10 | 788,865 | -0.29(-0.59%) |
Nov 04, 2014 | 47.62 | 48.94 | 47.62 | 48.39 | 1,006,393 | +0.69(+1.45%) |
Nov 03, 2014 | 47.21 | 47.92 | 47.00 | 47.69 | 919,478 | +0.46(+0.97%) |
Oct 31, 2014 | 47.89 | 48.12 | 47.02 | 47.23 | 956,314 | +0.33(+0.70%) |
Oct 30, 2014 | 46.41 | 48.07 | 45.19 | 46.90 | 1,491,534 | +0.81(+1.76%) |
Oct 29, 2014 | 46.45 | 46.45 | 45.97 | 46.09 | 1,025,700 | -0.27(-0.57%) |
Oct 28, 2014 | 46.34 | 46.66 | 46.06 | 46.36 | 734,445 | +0.40(+0.86%) |
Oct 27, 2014 | 45.51 | 46.03 | 45.54 | 45.96 | 487,681 | +0.42(+0.93%) |
Oct 24, 2014 | 45.69 | 46.14 | 45.19 | 45.54 | 532,704 | +0.07(+0.16%) |
Oct 23, 2014 | 45.55 | 46.06 | 45.19 | 45.47 | 694,743 | +0.65(+1.45%) |
Oct 22, 2014 | 46.03 | 46.03 | 44.79 | 44.82 | 557,771 | -0.97(-2.12%) |
Oct 21, 2014 | 44.66 | 45.91 | 44.55 | 45.79 | 930,297 | +1.62(+3.67%) |
Oct 20, 2014 | 43.72 | 43.96 | 43.67 | 44.17 | 704,609 | +0.15(+0.34%) |
Oct 17, 2014 | 44.44 | 44.72 | 43.62 | 44.02 | 878,664 | +1.04(+2.43%) |
Oct 16, 2014 | 41.46 | 43.11 | 41.31 | 42.98 | 1,040,130 | +0.76(+1.81%) |
Oct 15, 2014 | 40.87 | 42.68 | 40.43 | 42.21 | 1,362,552 | +0.72(+1.73%) |
Oct 14, 2014 | 40.66 | 42.07 | 40.55 | 41.50 | 1,785,088 | +0.95(+2.33%) |
Oct 13, 2014 | 42.28 | 42.77 | 40.30 | 40.55 | 1,661,492 | -1.65(-3.90%) |
Oct 10, 2014 | 43.47 | 43.78 | 42.16 | 42.20 | 1,206,262 | -1.39(-3.18%) |
Oct 09, 2014 | 44.42 | 44.58 | 43.55 | 43.58 | 634,929 | -0.87(-1.95%) |
Oct 08, 2014 | 44.07 | 44.48 | 43.15 | 44.45 | 752,400 | +0.32(+0.73%) |
Oct 07, 2014 | 44.65 | 44.99 | 44.11 | 44.13 | 632,984 | -0.79(-1.76%) |
Oct 06, 2014 | 45.51 | 45.74 | 44.81 | 44.92 | 673,157 | -0.34(-0.76%) |
Oct 03, 2014 | 45.07 | 45.59 | 44.80 | 45.26 | 561,540 | +0.57(+1.28%) |
Oct 02, 2014 | 44.36 | 44.81 | 44.28 | 44.69 | 724,476 | +0.32(+0.73%) |
Oct 01, 2014 | 45.81 | 45.85 | 44.30 | 44.37 | 1,171,363 | -1.42(-3.10%) |
Sep 30, 2014 | 46.40 | 46.60 | 45.70 | 45.79 | 855,691 | -0.38(-0.83%) |
Sep 29, 2014 | 45.46 | 46.20 | 45.35 | 46.17 | 717,802 | +0.43(+0.94%) |
Sep 26, 2014 | 44.70 | 45.82 | 44.61 | 45.74 | 796,355 | +1.05(+2.35%) |
Sep 25, 2014 | 45.25 | 45.31 | 44.47 | 44.69 | 720,818 | -0.73(-1.61%) |
Sep 24, 2014 | 45.47 | 45.68 | 45.08 | 45.42 | 475,836 | -0.03(-0.06%) |
Sep 23, 2014 | 45.60 | 45.95 | 45.44 | 45.45 | 628,752 | -0.23(-0.51%) |
Sep 22, 2014 | 46.40 | 46.41 | 45.55 | 45.68 | 499,239 | -0.68(-1.47%) |
Sep 19, 2014 | 46.91 | 47.08 | 46.16 | 46.36 | 1,316,864 | -0.40(-0.86%) |
Sep 18, 2014 | 46.43 | 46.87 | 46.12 | 46.76 | 798,511 | +0.43(+0.92%) |
Sep 17, 2014 | 45.87 | 46.45 | 45.60 | 46.34 | 985,068 | +0.71(+1.56%) |
Sep 16, 2014 | 45.02 | 45.84 | 44.93 | 45.62 | 844,235 | +0.34(+0.74%) |
Sep 15, 2014 | 45.81 | 45.94 | 45.24 | 45.29 | 482,049 | -0.43(-0.94%) |
Sep 12, 2014 | 45.60 | 46.03 | 45.54 | 45.71 | 615,340 | +0.19(+0.43%) |
Sep 11, 2014 | 45.13 | 45.60 | 44.97 | 45.52 | 473,213 | +0.35(+0.77%) |
Sep 10, 2014 | 45.09 | 45.28 | 44.79 | 45.17 | 429,977 | +0.05(+0.12%) |
Sep 09, 2014 | 45.42 | 45.55 | 44.99 | 45.12 | 693,330 | -0.22(-0.49%) |
Sep 08, 2014 | 46.29 | 46.66 | 44.90 | 45.34 | 764,522 | +0.13(+0.29%) |
Sep 05, 2014 | 44.97 | 45.37 | 44.96 | 45.21 | 639,936 | -0.03(-0.06%) |
Sep 04, 2014 | 44.85 | 45.29 | 44.60 | 45.24 | 666,434 | +0.59(+1.32%) |
Sep 03, 2014 | 44.68 | 44.82 | 44.35 | 44.65 | 703,145 | +0.49(+1.10%) |