Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 45.30 | 45.30 | 43.66 | 44.21 | 412,025 | -1.55(-3.40%) |
Nov 26, 2014 | 45.83 | 45.76 | 45.76 | 45.76 | 227,861 | -0.02(-0.04%) |
Nov 25, 2014 | 46.28 | 46.28 | 45.50 | 45.78 | 269,229 | -0.56(-1.22%) |
Nov 24, 2014 | 46.24 | 46.59 | 45.95 | 46.34 | 217,874 | +0.02(+0.05%) |
Nov 21, 2014 | 47.25 | 47.68 | 46.10 | 46.32 | 292,736 | -0.32(-0.68%) |
Nov 20, 2014 | 45.55 | 46.77 | 45.26 | 46.64 | 303,863 | +1.07(+2.35%) |
Nov 19, 2014 | 44.79 | 45.95 | 44.43 | 45.56 | 379,451 | +1.00(+2.24%) |
Nov 18, 2014 | 44.35 | 44.87 | 44.09 | 44.57 | 261,522 | +0.23(+0.52%) |
Nov 17, 2014 | 44.67 | 44.87 | 44.18 | 44.34 | 276,774 | -0.20(-0.46%) |
Nov 14, 2014 | 44.18 | 44.80 | 44.02 | 44.54 | 247,207 | +0.27(+0.61%) |
Nov 13, 2014 | 44.92 | 45.13 | 43.75 | 44.27 | 389,111 | -0.66(-1.47%) |
Nov 12, 2014 | 44.38 | 45.22 | 44.22 | 44.94 | 329,468 | +0.32(+0.71%) |
Nov 11, 2014 | 44.88 | 44.99 | 44.11 | 44.62 | 462,966 | -0.19(-0.42%) |
Nov 10, 2014 | 44.79 | 45.21 | 43.36 | 44.80 | 561,784 | -0.02(-0.04%) |
Nov 07, 2014 | 42.59 | 45.41 | 42.55 | 44.82 | 1,079,027 | +2.32(+5.45%) |
Nov 06, 2014 | 49.84 | 49.84 | 41.92 | 42.51 | 1,696,847 | -9.37(-18.06%) |
Nov 05, 2014 | 52.61 | 52.61 | 51.70 | 51.87 | 370,299 | -0.16(-0.30%) |
Nov 04, 2014 | 51.83 | 52.13 | 50.96 | 52.03 | 315,076 | +0.13(+0.25%) |
Nov 03, 2014 | 52.28 | 52.49 | 51.59 | 51.90 | 350,839 | -0.24(-0.45%) |
Oct 31, 2014 | 51.91 | 52.15 | 51.07 | 52.13 | 263,905 | +1.19(+2.34%) |
Oct 30, 2014 | 50.47 | 51.27 | 49.88 | 50.94 | 201,745 | +0.15(+0.29%) |
Oct 29, 2014 | 50.05 | 51.09 | 49.96 | 50.79 | 274,982 | +0.70(+1.40%) |
Oct 28, 2014 | 47.87 | 50.15 | 47.84 | 50.09 | 233,798 | +2.22(+4.63%) |
Oct 27, 2014 | 48.35 | 48.73 | 47.24 | 47.87 | 197,467 | -0.86(-1.76%) |
Oct 24, 2014 | 48.84 | 49.15 | 48.01 | 48.73 | 167,200 | +0.02(+0.05%) |
Oct 23, 2014 | 48.83 | 49.70 | 48.29 | 48.71 | 207,895 | +0.41(+0.85%) |
Oct 22, 2014 | 48.71 | 49.66 | 48.22 | 48.30 | 210,505 | -0.16(-0.34%) |
Oct 21, 2014 | 47.92 | 49.16 | 47.74 | 48.46 | 197,361 | +0.70(+1.47%) |
Oct 20, 2014 | 47.22 | 48.17 | 47.00 | 47.76 | 218,052 | +0.16(+0.33%) |
Oct 17, 2014 | 46.97 | 48.39 | 46.63 | 47.60 | 347,312 | +1.32(+2.85%) |
Oct 16, 2014 | 46.78 | 47.50 | 46.15 | 46.28 | 332,728 | -1.22(-2.57%) |
Oct 15, 2014 | 46.65 | 47.74 | 45.83 | 47.50 | 278,663 | +0.16(+0.33%) |
Oct 14, 2014 | 48.70 | 49.08 | 46.71 | 47.35 | 321,950 | -0.90(-1.87%) |
Oct 13, 2014 | 47.80 | 48.86 | 47.72 | 48.25 | 402,493 | +0.62(+1.31%) |
Oct 10, 2014 | 46.69 | 48.49 | 46.69 | 47.63 | 312,270 | +0.61(+1.29%) |
Oct 09, 2014 | 49.18 | 49.21 | 47.51 | 47.02 | 352,429 | -2.33(-4.72%) |
Oct 08, 2014 | 50.16 | 50.26 | 47.42 | 49.35 | 564,027 | -1.09(-2.16%) |
Oct 07, 2014 | 50.78 | 51.33 | 50.22 | 50.44 | 307,527 | -0.76(-1.49%) |
Oct 06, 2014 | 50.54 | 52.60 | 50.33 | 51.20 | 469,758 | +1.99(+4.04%) |
Oct 03, 2014 | 48.64 | 49.49 | 48.20 | 49.21 | 324,830 | +0.81(+1.67%) |
Oct 02, 2014 | 49.79 | 50.56 | 48.18 | 48.40 | 515,322 | -1.60(-3.19%) |
Oct 01, 2014 | 51.27 | 51.70 | 49.70 | 50.00 | 304,474 | -1.44(-2.80%) |
Sep 30, 2014 | 51.36 | 51.95 | 51.33 | 51.44 | 387,452 | -0.08(-0.16%) |
Sep 29, 2014 | 50.69 | 51.59 | 50.57 | 51.52 | 294,074 | +0.01(+0.02%) |
Sep 26, 2014 | 50.60 | 51.72 | 49.76 | 51.51 | 218,749 | +0.99(+1.96%) |
Sep 25, 2014 | 51.77 | 52.18 | 50.26 | 50.52 | 235,960 | -1.48(-2.84%) |
Sep 24, 2014 | 51.05 | 52.04 | 51.04 | 52.00 | 277,883 | +1.00(+1.95%) |
Sep 23, 2014 | 51.54 | 52.17 | 50.98 | 51.01 | 429,556 | -0.87(-1.67%) |
Sep 22, 2014 | 52.74 | 52.91 | 51.68 | 51.87 | 305,388 | -1.07(-2.02%) |
Sep 19, 2014 | 53.74 | 54.28 | 52.73 | 52.94 | 501,087 | -0.72(-1.34%) |
Sep 18, 2014 | 54.29 | 54.59 | 53.39 | 53.66 | 226,769 | -0.42(-0.77%) |
Sep 17, 2014 | 54.57 | 54.81 | 53.64 | 54.08 | 355,015 | -0.52(-0.96%) |
Sep 16, 2014 | 53.83 | 54.67 | 53.50 | 54.60 | 410,162 | +0.97(+1.81%) |
Sep 15, 2014 | 54.26 | 54.75 | 53.28 | 53.63 | 311,838 | -0.55(-1.01%) |
Sep 12, 2014 | 54.80 | 55.23 | 53.74 | 54.17 | 288,738 | -0.66(-1.21%) |
Sep 11, 2014 | 56.00 | 56.33 | 54.03 | 54.84 | 555,482 | -1.43(-2.54%) |
Sep 10, 2014 | 56.31 | 56.65 | 55.68 | 56.26 | 343,079 | +0.14(+0.25%) |
Sep 09, 2014 | 56.40 | 56.98 | 55.64 | 56.13 | 312,415 | -0.53(-0.94%) |
Sep 08, 2014 | 56.62 | 57.10 | 56.48 | 56.66 | 218,861 | +0.11(+0.20%) |
Sep 05, 2014 | 55.72 | 56.85 | 55.33 | 56.54 | 213,548 | +0.69(+1.24%) |
Sep 04, 2014 | 55.82 | 56.98 | 55.82 | 55.85 | 262,520 | +0.10(+0.18%) |
Sep 03, 2014 | 55.95 | 56.20 | 55.30 | 55.75 | 410,205 | -0.19(-0.34%) |