Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 49.24 | 49.24 | 46.72 | 46.75 | 778,220 | -2.83(-5.71%) |
Nov 26, 2014 | 49.91 | 49.58 | 49.58 | 49.58 | 374,200 | -0.25(-0.50%) |
Nov 25, 2014 | 49.56 | 50.00 | 48.93 | 49.83 | 549,827 | +0.53(+1.08%) |
Nov 24, 2014 | 49.24 | 49.42 | 48.93 | 49.30 | 362,076 | +0.26(+0.53%) |
Nov 21, 2014 | 49.38 | 49.83 | 48.93 | 49.04 | 609,855 | +0.12(+0.25%) |
Nov 20, 2014 | 48.29 | 49.03 | 48.27 | 48.92 | 463,202 | +0.38(+0.78%) |
Nov 19, 2014 | 48.94 | 49.06 | 48.16 | 48.54 | 625,407 | -0.47(-0.96%) |
Nov 18, 2014 | 49.80 | 50.20 | 48.95 | 49.01 | 615,325 | -0.71(-1.43%) |
Nov 17, 2014 | 49.76 | 50.01 | 49.42 | 49.72 | 591,763 | +0.77(+1.57%) |
Nov 14, 2014 | 48.56 | 49.44 | 48.55 | 48.95 | 591,092 | +0.39(+0.80%) |
Nov 13, 2014 | 49.74 | 49.90 | 48.51 | 48.56 | 849,006 | -1.29(-2.59%) |
Nov 12, 2014 | 49.37 | 50.21 | 49.28 | 49.85 | 742,199 | +0.28(+0.56%) |
Nov 11, 2014 | 49.19 | 50.03 | 48.98 | 49.57 | 646,077 | +0.32(+0.65%) |
Nov 10, 2014 | 48.78 | 49.67 | 48.74 | 49.25 | 1,398,863 | +0.51(+1.05%) |
Nov 07, 2014 | 46.40 | 48.88 | 46.25 | 48.74 | 1,808,204 | +2.18(+4.68%) |
Nov 06, 2014 | 44.78 | 46.58 | 44.49 | 46.56 | 1,122,664 | +1.57(+3.49%) |
Nov 05, 2014 | 44.60 | 45.59 | 43.05 | 44.99 | 2,918,431 | -2.10(-4.46%) |
Nov 04, 2014 | 49.16 | 49.34 | 46.94 | 47.09 | 1,161,045 | -2.39(-4.83%) |
Nov 03, 2014 | 49.91 | 49.93 | 49.17 | 49.48 | 580,857 | -0.15(-0.30%) |
Oct 31, 2014 | 49.73 | 49.79 | 48.93 | 49.63 | 447,449 | +0.52(+1.06%) |
Oct 30, 2014 | 48.80 | 49.22 | 48.63 | 49.11 | 880,368 | -0.18(-0.37%) |
Oct 29, 2014 | 50.63 | 51.01 | 49.23 | 49.29 | 861,097 | -1.41(-2.78%) |
Oct 28, 2014 | 50.56 | 51.26 | 50.45 | 50.70 | 542,616 | +0.39(+0.78%) |
Oct 27, 2014 | 49.92 | 50.34 | 50.11 | 50.31 | 263,575 | +0.20(+0.40%) |
Oct 24, 2014 | 49.70 | 50.17 | 49.48 | 50.11 | 198,168 | +0.43(+0.87%) |
Oct 23, 2014 | 49.50 | 50.36 | 49.45 | 49.68 | 458,194 | +0.62(+1.26%) |
Oct 22, 2014 | 49.34 | 49.67 | 48.92 | 49.06 | 604,181 | -0.37(-0.75%) |
Oct 21, 2014 | 48.66 | 49.55 | 48.47 | 49.43 | 618,389 | +0.97(+2.00%) |
Oct 20, 2014 | 47.37 | 48.46 | 47.31 | 48.46 | 754,067 | +0.81(+1.70%) |
Oct 17, 2014 | 46.98 | 47.86 | 46.80 | 47.65 | 997,567 | +1.41(+3.05%) |
Oct 16, 2014 | 46.81 | 47.18 | 46.20 | 46.24 | 1,255,946 | -1.32(-2.78%) |
Oct 15, 2014 | 48.09 | 48.64 | 47.05 | 47.56 | 946,639 | -1.24(-2.54%) |
Oct 14, 2014 | 48.50 | 49.91 | 48.18 | 48.80 | 702,046 | +0.64(+1.33%) |
Oct 13, 2014 | 48.69 | 49.27 | 48.13 | 48.16 | 612,203 | -0.53(-1.09%) |
Oct 10, 2014 | 49.75 | 49.98 | 48.55 | 48.69 | 575,433 | -1.05(-2.11%) |
Oct 09, 2014 | 50.66 | 50.83 | 49.66 | 49.74 | 427,512 | -0.96(-1.89%) |
Oct 08, 2014 | 50.19 | 50.90 | 49.44 | 50.70 | 498,185 | +0.47(+0.94%) |
Oct 07, 2014 | 50.39 | 50.61 | 49.74 | 50.23 | 783,955 | -0.54(-1.06%) |
Oct 06, 2014 | 50.31 | 51.19 | 49.63 | 50.77 | 1,144,291 | +0.77(+1.54%) |
Oct 03, 2014 | 51.31 | 51.45 | 49.88 | 50.00 | 1,100,730 | -1.02(-2.00%) |
Oct 02, 2014 | 52.03 | 52.03 | 50.33 | 51.02 | 967,215 | -1.24(-2.37%) |
Oct 01, 2014 | 53.84 | 53.84 | 50.03 | 52.26 | 2,756,180 | -1.66(-3.08%) |
Sep 30, 2014 | 54.20 | 54.52 | 53.66 | 53.92 | 734,060 | -0.36(-0.66%) |
Sep 29, 2014 | 55.78 | 55.91 | 54.24 | 54.28 | 772,370 | -2.13(-3.78%) |
Sep 26, 2014 | 55.95 | 56.53 | 55.42 | 56.41 | 225,228 | +0.65(+1.17%) |
Sep 25, 2014 | 55.90 | 55.98 | 55.23 | 55.76 | 341,503 | -0.16(-0.29%) |
Sep 24, 2014 | 56.05 | 56.13 | 55.49 | 55.92 | 321,985 | -0.28(-0.50%) |
Sep 23, 2014 | 56.06 | 56.49 | 55.88 | 56.20 | 323,021 | -0.07(-0.12%) |
Sep 22, 2014 | 56.95 | 57.02 | 56.04 | 56.27 | 232,631 | -0.70(-1.23%) |
Sep 19, 2014 | 57.31 | 57.38 | 56.90 | 56.97 | 446,419 | -0.17(-0.30%) |
Sep 18, 2014 | 57.42 | 57.70 | 57.10 | 57.14 | 370,642 | +0.03(+0.05%) |
Sep 17, 2014 | 56.58 | 57.40 | 56.36 | 57.11 | 526,059 | +0.70(+1.24%) |
Sep 16, 2014 | 55.98 | 56.53 | 55.64 | 56.41 | 581,718 | +0.45(+0.80%) |
Sep 15, 2014 | 55.40 | 56.10 | 55.02 | 55.96 | 487,113 | +0.40(+0.72%) |
Sep 12, 2014 | 56.16 | 56.16 | 55.47 | 55.56 | 349,776 | -0.62(-1.10%) |
Sep 11, 2014 | 55.92 | 56.35 | 55.72 | 56.18 | 229,589 | +0.01(+0.02%) |
Sep 10, 2014 | 55.77 | 56.29 | 54.43 | 56.17 | 409,814 | +0.55(+0.99%) |
Sep 09, 2014 | 56.80 | 56.80 | 55.15 | 55.62 | 656,313 | -1.18(-2.08%) |
Sep 08, 2014 | 57.76 | 57.77 | 56.39 | 56.80 | 679,391 | -1.19(-2.05%) |
Sep 05, 2014 | 59.46 | 59.64 | 57.29 | 57.99 | 582,826 | -2.42(-4.01%) |
Sep 04, 2014 | 61.06 | 61.20 | 60.18 | 60.41 | 280,384 | -0.57(-0.93%) |
Sep 03, 2014 | 60.95 | 61.20 | 60.60 | 60.98 | 295,669 | +0.11(+0.18%) |