Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 44.95 | 45.49 | 43.37 | 43.59 | 95,524 | -1.45(-3.22%) |
Nov 26, 2014 | 43.26 | 45.04 | 45.04 | 45.04 | 171,500 | +1.71(+3.95%) |
Nov 25, 2014 | 44.89 | 45.72 | 42.77 | 43.33 | 279,928 | -1.58(-3.52%) |
Nov 24, 2014 | 44.72 | 45.56 | 43.90 | 44.91 | 229,896 | +0.82(+1.86%) |
Nov 21, 2014 | 45.51 | 45.51 | 43.85 | 44.09 | 124,320 | -0.58(-1.30%) |
Nov 20, 2014 | 44.07 | 44.93 | 43.32 | 44.67 | 113,350 | +0.17(+0.38%) |
Nov 19, 2014 | 44.50 | 44.91 | 44.00 | 44.50 | 159,946 | -0.06(-0.13%) |
Nov 18, 2014 | 42.17 | 44.74 | 41.80 | 44.56 | 178,979 | +2.89(+6.94%) |
Nov 17, 2014 | 41.57 | 42.33 | 41.04 | 41.67 | 160,991 | -0.24(-0.57%) |
Nov 14, 2014 | 43.78 | 43.96 | 41.20 | 41.91 | 243,455 | -1.72(-3.94%) |
Nov 13, 2014 | 44.30 | 44.30 | 43.29 | 43.63 | 235,615 | -0.63(-1.42%) |
Nov 12, 2014 | 41.85 | 44.61 | 41.37 | 44.26 | 160,282 | +1.42(+3.31%) |
Nov 11, 2014 | 40.93 | 42.93 | 40.62 | 42.84 | 243,844 | +1.68(+4.08%) |
Nov 10, 2014 | 45.11 | 46.45 | 40.58 | 41.16 | 388,815 | -3.55(-7.94%) |
Nov 07, 2014 | 44.77 | 45.70 | 44.14 | 44.71 | 244,115 | -0.15(-0.33%) |
Nov 06, 2014 | 44.52 | 45.18 | 43.19 | 44.86 | 245,034 | +0.27(+0.61%) |
Nov 05, 2014 | 45.10 | 45.17 | 43.45 | 44.59 | 192,506 | +0.01(+0.02%) |
Nov 04, 2014 | 44.53 | 44.98 | 44.00 | 44.58 | 149,786 | -0.22(-0.49%) |
Nov 03, 2014 | 46.95 | 47.42 | 44.67 | 44.80 | 213,170 | -2.21(-4.70%) |
Oct 31, 2014 | 50.42 | 51.64 | 46.23 | 47.01 | 264,480 | -2.32(-4.70%) |
Oct 30, 2014 | 49.59 | 50.46 | 48.18 | 49.33 | 153,499 | -0.57(-1.14%) |
Oct 29, 2014 | 49.94 | 50.66 | 49.44 | 49.90 | 139,619 | -0.10(-0.20%) |
Oct 28, 2014 | 49.60 | 50.68 | 48.70 | 50.00 | 173,238 | +0.71(+1.44%) |
Oct 27, 2014 | 49.91 | 50.22 | 50.22 | 49.29 | 84,088 | -0.93(-1.85%) |
Oct 24, 2014 | 49.55 | 51.35 | 49.05 | 50.22 | 99,867 | +0.49(+0.99%) |
Oct 23, 2014 | 46.34 | 50.19 | 45.09 | 49.73 | 150,878 | +4.29(+9.44%) |
Oct 22, 2014 | 47.07 | 47.82 | 45.00 | 45.44 | 221,399 | -1.76(-3.73%) |
Oct 21, 2014 | 46.23 | 48.00 | 46.22 | 47.20 | 219,788 | +1.28(+2.79%) |
Oct 20, 2014 | 46.21 | 46.89 | 44.50 | 45.92 | 214,455 | -0.94(-2.01%) |
Oct 17, 2014 | 49.50 | 50.42 | 46.63 | 46.86 | 303,189 | -1.66(-3.42%) |
Oct 16, 2014 | 48.35 | 50.16 | 47.48 | 48.52 | 186,432 | +0.24(+0.50%) |
Oct 15, 2014 | 43.63 | 48.51 | 42.19 | 48.28 | 435,370 | +3.77(+8.47%) |
Oct 14, 2014 | 47.81 | 48.56 | 43.98 | 44.51 | 342,662 | -2.71(-5.74%) |
Oct 13, 2014 | 50.03 | 50.52 | 46.64 | 47.22 | 224,736 | -2.68(-5.37%) |
Oct 10, 2014 | 51.27 | 52.47 | 49.67 | 49.90 | 181,830 | -1.42(-2.77%) |
Oct 09, 2014 | 53.32 | 54.03 | 51.13 | 51.32 | 274,697 | -1.98(-3.71%) |
Oct 08, 2014 | 53.26 | 53.91 | 50.82 | 53.30 | 294,877 | -0.43(-0.80%) |
Oct 07, 2014 | 57.55 | 57.73 | 53.66 | 53.73 | 296,868 | -4.29(-7.39%) |
Oct 06, 2014 | 57.51 | 58.33 | 56.75 | 58.02 | 408,815 | +0.74(+1.29%) |
Oct 03, 2014 | 56.78 | 57.42 | 55.14 | 57.28 | 94,818 | +1.22(+2.18%) |
Oct 02, 2014 | 54.76 | 56.56 | 54.39 | 56.06 | 303,275 | +1.13(+2.06%) |
Oct 01, 2014 | 56.87 | 57.74 | 54.13 | 54.93 | 839,899 | -1.67(-2.95%) |
Sep 30, 2014 | 59.92 | 59.92 | 56.52 | 56.60 | 283,269 | -3.17(-5.30%) |
Sep 29, 2014 | 56.41 | 60.04 | 56.39 | 59.77 | 464,134 | +2.57(+4.49%) |
Sep 26, 2014 | 56.48 | 57.42 | 55.63 | 57.20 | 238,751 | +1.10(+1.96%) |
Sep 25, 2014 | 56.61 | 56.76 | 54.62 | 56.10 | 403,425 | -0.56(-0.99%) |
Sep 24, 2014 | 55.71 | 57.24 | 55.50 | 56.66 | 309,911 | +1.19(+2.15%) |
Sep 23, 2014 | 54.68 | 56.27 | 54.39 | 55.47 | 317,047 | +1.28(+2.36%) |
Sep 22, 2014 | 54.29 | 54.66 | 51.73 | 54.19 | 758,981 | -0.53(-0.97%) |
Sep 19, 2014 | 55.86 | 56.07 | 54.19 | 54.72 | 1,549,769 | -0.97(-1.74%) |
Sep 18, 2014 | 56.39 | 56.39 | 55.35 | 55.69 | 196,923 | -0.27(-0.48%) |
Sep 17, 2014 | 56.43 | 57.35 | 55.43 | 55.96 | 281,295 | -0.38(-0.67%) |
Sep 16, 2014 | 56.23 | 56.74 | 55.56 | 56.34 | 675,927 | -0.28(-0.50%) |
Sep 15, 2014 | 57.56 | 57.81 | 55.54 | 56.62 | 484,631 | -1.09(-1.90%) |
Sep 12, 2014 | 57.45 | 58.99 | 56.54 | 57.72 | 473,876 | +0.05(+0.09%) |
Sep 11, 2014 | 57.88 | 57.96 | 56.34 | 57.67 | 263,236 | -0.39(-0.67%) |
Sep 10, 2014 | 54.82 | 58.42 | 54.33 | 58.06 | 300,303 | +2.99(+5.43%) |
Sep 09, 2014 | 54.19 | 57.00 | 53.82 | 55.07 | 359,817 | +0.33(+0.60%) |
Sep 08, 2014 | 54.14 | 55.76 | 53.99 | 54.74 | 189,647 | +0.48(+0.88%) |
Sep 05, 2014 | 55.84 | 55.89 | 53.47 | 54.26 | 1,016,578 | -1.80(-3.21%) |
Sep 04, 2014 | 56.34 | 56.61 | 54.20 | 56.06 | 921,294 | +0.36(+0.65%) |
Sep 03, 2014 | 54.51 | 59.14 | 53.46 | 55.70 | 561,555 | +2.29(+4.29%) |