Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.07 | 47.39 | 45.13 | 45.95 | 111,704 | -0.58(-1.24%) |
Nov 26, 2014 | 46.08 | 46.52 | 46.52 | 46.52 | 108,442 | +0.65(+1.43%) |
Nov 25, 2014 | 47.07 | 48.01 | 45.79 | 45.87 | 171,594 | -1.02(-2.18%) |
Nov 24, 2014 | 48.77 | 49.17 | 46.78 | 46.89 | 181,446 | -1.86(-3.81%) |
Nov 21, 2014 | 47.15 | 48.77 | 46.78 | 48.75 | 222,876 | +2.54(+5.50%) |
Nov 20, 2014 | 46.47 | 47.91 | 46.08 | 46.21 | 151,047 | -0.31(-0.68%) |
Nov 19, 2014 | 49.61 | 50.03 | 45.84 | 46.52 | 261,896 | -3.43(-6.87%) |
Nov 18, 2014 | 50.47 | 51.57 | 49.74 | 49.95 | 145,954 | -1.10(-2.15%) |
Nov 17, 2014 | 49.74 | 52.02 | 49.74 | 51.05 | 205,506 | +0.29(+0.57%) |
Nov 14, 2014 | 48.35 | 50.76 | 48.20 | 50.76 | 264,900 | +2.36(+4.87%) |
Nov 13, 2014 | 48.83 | 50.15 | 47.62 | 48.41 | 378,495 | -0.47(-0.96%) |
Nov 12, 2014 | 47.18 | 51.55 | 47.18 | 48.88 | 470,085 | +1.70(+3.61%) |
Nov 11, 2014 | 52.36 | 52.52 | 46.73 | 47.18 | 590,064 | -6.65(-12.35%) |
Nov 10, 2014 | 55.76 | 56.73 | 53.07 | 53.83 | 589,903 | +0.94(+1.78%) |
Nov 07, 2014 | 53.49 | 54.48 | 51.39 | 52.88 | 252,202 | +0.29(+0.55%) |
Nov 06, 2014 | 51.05 | 52.73 | 50.34 | 52.59 | 167,732 | +2.23(+4.42%) |
Nov 05, 2014 | 54.98 | 55.08 | 50.27 | 50.37 | 242,467 | -2.75(-5.18%) |
Nov 04, 2014 | 49.74 | 53.12 | 49.74 | 53.12 | 162,699 | +2.96(+5.90%) |
Nov 03, 2014 | 52.36 | 52.36 | 49.74 | 50.16 | 249,017 | -1.73(-3.33%) |
Oct 31, 2014 | 53.98 | 55.89 | 51.73 | 51.89 | 274,687 | -0.76(-1.44%) |
Oct 30, 2014 | 48.38 | 54.09 | 48.38 | 52.65 | 485,108 | +3.30(+6.68%) |
Oct 29, 2014 | 46.65 | 49.35 | 46.63 | 49.35 | 340,487 | +2.78(+5.96%) |
Oct 28, 2014 | 44.43 | 46.60 | 44.30 | 46.57 | 253,288 | +2.88(+6.59%) |
Oct 27, 2014 | 43.33 | 43.67 | 43.67 | 43.69 | 276,669 | +0.03(+0.06%) |
Oct 24, 2014 | 46.73 | 46.78 | 42.78 | 43.67 | 454,761 | -3.32(-7.08%) |
Oct 23, 2014 | 45.71 | 47.67 | 45.71 | 46.99 | 206,774 | +0.97(+2.10%) |
Oct 22, 2014 | 48.77 | 49.82 | 45.81 | 46.02 | 354,472 | -2.20(-4.56%) |
Oct 21, 2014 | 49.06 | 49.11 | 47.78 | 48.22 | 179,796 | +0.03(+0.05%) |
Oct 20, 2014 | 49.51 | 51.02 | 47.67 | 48.20 | 249,974 | -1.60(-3.21%) |
Oct 17, 2014 | 49.27 | 50.71 | 49.24 | 49.79 | 488,841 | +1.78(+3.71%) |
Oct 16, 2014 | 44.77 | 48.80 | 44.64 | 48.01 | 304,700 | +2.23(+4.86%) |
Oct 15, 2014 | 43.14 | 45.92 | 43.14 | 45.79 | 188,540 | +2.17(+4.98%) |
Oct 14, 2014 | 44.85 | 46.47 | 43.46 | 43.62 | 195,144 | -0.50(-1.13%) |
Oct 13, 2014 | 43.46 | 46.47 | 43.33 | 44.11 | 233,779 | +0.63(+1.45%) |
Oct 10, 2014 | 44.22 | 44.69 | 41.34 | 43.48 | 400,221 | -1.05(-2.35%) |
Oct 09, 2014 | 47.88 | 47.88 | 44.24 | 44.53 | 477,756 | -3.61(-7.50%) |
Oct 08, 2014 | 47.12 | 48.14 | 44.45 | 48.14 | 502,104 | +1.10(+2.34%) |
Oct 07, 2014 | 45.68 | 48.28 | 44.71 | 47.04 | 462,445 | +0.81(+1.76%) |
Oct 06, 2014 | 47.80 | 49.37 | 46.08 | 46.23 | 368,647 | -0.89(-1.89%) |
Oct 03, 2014 | 49.22 | 50.87 | 47.02 | 47.12 | 525,098 | -1.34(-2.76%) |
Oct 02, 2014 | 46.34 | 48.56 | 44.53 | 48.46 | 335,780 | +1.94(+4.16%) |
Oct 01, 2014 | 47.52 | 49.01 | 46.34 | 46.52 | 543,760 | -1.26(-2.63%) |
Sep 30, 2014 | 49.48 | 51.18 | 47.65 | 47.78 | 347,497 | -1.28(-2.61%) |
Sep 29, 2014 | 51.60 | 51.60 | 47.49 | 49.06 | 694,611 | -3.38(-6.44%) |
Sep 26, 2014 | 54.06 | 54.95 | 51.44 | 52.44 | 382,578 | -1.78(-3.28%) |
Sep 25, 2014 | 56.52 | 56.78 | 53.96 | 54.22 | 185,393 | -2.59(-4.56%) |
Sep 24, 2014 | 53.80 | 58.46 | 53.72 | 56.81 | 688,041 | +3.85(+7.27%) |
Sep 23, 2014 | 60.24 | 61.02 | 52.36 | 52.96 | 878,619 | -8.30(-13.55%) |
Sep 22, 2014 | 65.24 | 65.42 | 59.90 | 61.26 | 306,220 | -3.12(-4.84%) |
Sep 19, 2014 | 64.40 | 64.66 | 61.84 | 64.38 | 246,082 | +0.45(+0.70%) |
Sep 18, 2014 | 64.79 | 66.44 | 63.17 | 63.93 | 185,112 | -0.86(-1.33%) |
Sep 17, 2014 | 64.38 | 66.29 | 63.17 | 64.79 | 228,997 | +1.36(+2.15%) |
Sep 16, 2014 | 62.83 | 64.61 | 61.55 | 63.43 | 450,231 | +0.34(+0.54%) |
Sep 15, 2014 | 69.64 | 70.14 | 62.41 | 63.09 | 519,954 | -6.44(-9.26%) |
Sep 12, 2014 | 71.31 | 71.34 | 69.06 | 69.53 | 137,672 | -1.13(-1.59%) |
Sep 11, 2014 | 69.64 | 71.78 | 68.85 | 70.66 | 246,382 | +0.47(+0.67%) |
Sep 10, 2014 | 72.23 | 75.53 | 69.38 | 70.19 | 393,211 | -1.23(-1.72%) |
Sep 09, 2014 | 80.11 | 80.55 | 70.55 | 71.42 | 542,772 | -8.01(-10.09%) |
Sep 08, 2014 | 69.90 | 79.46 | 69.90 | 79.43 | 843,342 | +9.01(+12.79%) |
Sep 05, 2014 | 69.66 | 70.69 | 68.96 | 70.42 | 113,782 | +1.02(+1.47%) |
Sep 04, 2014 | 69.56 | 71.78 | 68.75 | 69.40 | 268,622 | -0.13(-0.19%) |
Sep 03, 2014 | 73.83 | 75.35 | 69.06 | 69.53 | 323,245 | -3.51(-4.80%) |