Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.99 | 43.00 | 40.51 | 41.48 | 1,758,749 | -4.34(-9.48%) |
Nov 26, 2014 | 46.77 | 45.82 | 45.82 | 45.82 | 1,047,068 | -1.11(-2.36%) |
Nov 25, 2014 | 47.28 | 48.12 | 46.87 | 46.93 | 753,357 | -0.14(-0.31%) |
Nov 24, 2014 | 47.11 | 47.48 | 46.48 | 47.07 | 634,525 | -0.01(-0.02%) |
Nov 21, 2014 | 48.02 | 48.67 | 47.00 | 47.08 | 1,097,530 | -0.31(-0.66%) |
Nov 20, 2014 | 45.47 | 47.43 | 45.26 | 47.40 | 1,159,302 | +1.70(+3.73%) |
Nov 19, 2014 | 45.97 | 46.14 | 45.16 | 45.69 | 804,528 | -0.35(-0.75%) |
Nov 18, 2014 | 46.18 | 46.90 | 45.84 | 46.04 | 891,364 | -0.32(-0.69%) |
Nov 17, 2014 | 45.92 | 46.89 | 45.77 | 46.36 | 943,011 | +0.33(+0.72%) |
Nov 14, 2014 | 45.16 | 46.10 | 44.71 | 46.03 | 672,396 | +0.93(+2.06%) |
Nov 13, 2014 | 45.65 | 46.44 | 44.90 | 45.10 | 688,850 | -0.92(-1.99%) |
Nov 12, 2014 | 45.37 | 46.79 | 45.37 | 46.01 | 665,646 | +0.29(+0.63%) |
Nov 11, 2014 | 45.23 | 45.73 | 44.82 | 45.73 | 384,852 | +0.41(+0.90%) |
Nov 10, 2014 | 46.28 | 46.65 | 44.66 | 45.32 | 789,176 | -1.04(-2.23%) |
Nov 07, 2014 | 45.50 | 46.38 | 45.48 | 46.35 | 1,379,913 | +0.94(+2.07%) |
Nov 06, 2014 | 45.08 | 45.49 | 44.59 | 45.41 | 925,012 | +0.16(+0.35%) |
Nov 05, 2014 | 44.63 | 45.82 | 44.41 | 45.25 | 1,139,619 | +0.87(+1.95%) |
Nov 04, 2014 | 46.17 | 46.28 | 44.05 | 44.38 | 1,239,111 | -2.13(-4.57%) |
Nov 03, 2014 | 47.84 | 48.06 | 46.17 | 46.51 | 1,473,347 | -1.13(-2.38%) |
Oct 31, 2014 | 45.90 | 47.75 | 45.33 | 47.64 | 1,723,890 | +2.00(+4.38%) |
Oct 30, 2014 | 46.87 | 47.60 | 45.51 | 45.65 | 2,141,152 | -1.76(-3.71%) |
Oct 29, 2014 | 46.92 | 47.93 | 46.50 | 47.40 | 1,747,244 | +0.68(+1.46%) |
Oct 28, 2014 | 45.89 | 46.74 | 45.49 | 46.72 | 793,385 | +1.45(+3.19%) |
Oct 27, 2014 | 45.49 | 45.83 | 45.83 | 45.28 | 1,228,532 | -0.55(-1.21%) |
Oct 24, 2014 | 45.95 | 46.30 | 45.19 | 45.83 | 1,115,190 | -0.13(-0.28%) |
Oct 23, 2014 | 46.02 | 46.30 | 44.92 | 45.96 | 1,084,133 | +0.44(+0.97%) |
Oct 22, 2014 | 46.45 | 47.23 | 45.48 | 45.52 | 1,130,564 | -1.32(-2.81%) |
Oct 21, 2014 | 45.52 | 46.98 | 45.52 | 46.83 | 1,040,604 | +1.73(+3.85%) |
Oct 20, 2014 | 45.24 | 45.48 | 43.82 | 45.10 | 1,499,726 | +0.02(+0.04%) |
Oct 17, 2014 | 45.37 | 46.75 | 44.85 | 45.08 | 2,021,359 | +0.56(+1.26%) |
Oct 16, 2014 | 42.93 | 45.78 | 42.92 | 44.52 | 2,634,874 | +0.62(+1.41%) |
Oct 15, 2014 | 43.36 | 44.10 | 42.04 | 43.90 | 3,802,532 | -0.03(-0.07%) |
Oct 14, 2014 | 44.27 | 45.80 | 43.12 | 43.94 | 3,306,028 | -0.13(-0.29%) |
Oct 13, 2014 | 48.06 | 48.06 | 43.90 | 44.06 | 4,074,204 | -3.93(-8.20%) |
Oct 10, 2014 | 50.58 | 50.58 | 47.33 | 48.00 | 3,326,344 | -2.87(-5.65%) |
Oct 09, 2014 | 52.84 | 53.03 | 50.80 | 50.87 | 1,290,633 | -2.14(-4.03%) |
Oct 08, 2014 | 52.53 | 53.11 | 51.62 | 53.01 | 1,661,179 | +0.40(+0.76%) |
Oct 07, 2014 | 52.93 | 53.73 | 52.51 | 52.61 | 941,555 | -0.49(-0.92%) |
Oct 06, 2014 | 52.76 | 53.96 | 52.74 | 53.10 | 775,602 | +0.38(+0.72%) |
Oct 03, 2014 | 52.08 | 53.11 | 52.01 | 52.72 | 1,118,399 | +0.63(+1.22%) |
Oct 02, 2014 | 52.32 | 52.34 | 50.89 | 52.08 | 1,398,038 | -0.28(-0.54%) |
Oct 01, 2014 | 53.47 | 53.68 | 51.90 | 52.37 | 1,281,617 | -1.27(-2.37%) |
Sep 30, 2014 | 55.14 | 55.14 | 53.13 | 53.63 | 899,503 | -1.60(-2.89%) |
Sep 29, 2014 | 55.37 | 55.78 | 55.13 | 55.23 | 477,049 | -0.53(-0.95%) |
Sep 26, 2014 | 54.60 | 55.93 | 54.50 | 55.76 | 607,086 | +1.13(+2.07%) |
Sep 25, 2014 | 55.94 | 55.94 | 54.41 | 54.63 | 602,697 | -1.38(-2.47%) |
Sep 24, 2014 | 55.01 | 56.15 | 54.84 | 56.01 | 362,466 | +0.96(+1.75%) |
Sep 23, 2014 | 54.39 | 55.55 | 54.25 | 55.05 | 588,575 | +0.75(+1.39%) |
Sep 22, 2014 | 55.42 | 55.42 | 53.79 | 54.29 | 721,649 | -1.13(-2.04%) |
Sep 19, 2014 | 56.28 | 56.40 | 54.85 | 55.42 | 883,706 | -0.86(-1.53%) |
Sep 18, 2014 | 56.20 | 56.54 | 55.96 | 56.28 | 934,756 | +0.27(+0.49%) |
Sep 17, 2014 | 56.53 | 56.63 | 55.62 | 56.01 | 419,397 | -0.44(-0.78%) |
Sep 16, 2014 | 55.70 | 56.92 | 55.53 | 56.45 | 476,112 | +0.75(+1.34%) |
Sep 15, 2014 | 55.86 | 55.95 | 55.06 | 55.71 | 486,087 | -0.09(-0.16%) |
Sep 12, 2014 | 55.63 | 56.40 | 55.47 | 55.79 | 1,165,884 | +0.68(+1.24%) |
Sep 11, 2014 | 54.22 | 55.22 | 53.97 | 55.11 | 680,913 | +0.66(+1.22%) |
Sep 10, 2014 | 54.88 | 54.96 | 54.13 | 54.45 | 687,582 | -0.46(-0.84%) |
Sep 09, 2014 | 55.01 | 55.04 | 54.49 | 54.91 | 933,186 | -0.28(-0.51%) |
Sep 08, 2014 | 55.30 | 56.18 | 55.14 | 55.19 | 1,188,456 | -0.20(-0.36%) |
Sep 05, 2014 | 55.47 | 56.04 | 55.04 | 55.39 | 1,327,995 | +0.06(+0.12%) |
Sep 04, 2014 | 54.95 | 55.71 | 54.91 | 55.33 | 1,312,077 | +0.57(+1.04%) |
Sep 03, 2014 | 54.26 | 54.78 | 54.12 | 54.76 | 487,301 | +0.81(+1.50%) |