Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 52.99 | 54.69 | 52.91 | 53.83 | 1,329,291 | +2.58(+5.04%) |
Nov 26, 2014 | 51.07 | 51.25 | 51.25 | 51.25 | 811,424 | +0.26(+0.52%) |
Nov 25, 2014 | 50.25 | 51.20 | 50.18 | 50.99 | 1,157,448 | +0.53(+1.05%) |
Nov 24, 2014 | 50.09 | 50.69 | 49.98 | 50.46 | 1,113,109 | +0.76(+1.52%) |
Nov 21, 2014 | 49.80 | 49.89 | 48.62 | 49.70 | 1,374,266 | +0.24(+0.48%) |
Nov 20, 2014 | 49.57 | 50.08 | 48.96 | 49.47 | 1,449,431 | -0.51(-1.02%) |
Nov 19, 2014 | 50.61 | 50.84 | 49.78 | 49.98 | 1,830,643 | -0.97(-1.90%) |
Nov 18, 2014 | 50.08 | 51.22 | 50.06 | 50.94 | 1,301,289 | +0.91(+1.82%) |
Nov 17, 2014 | 50.36 | 50.82 | 49.86 | 50.03 | 1,676,810 | -0.44(-0.87%) |
Nov 14, 2014 | 51.08 | 51.30 | 50.43 | 50.47 | 1,364,062 | -0.71(-1.38%) |
Nov 13, 2014 | 51.27 | 51.81 | 50.85 | 51.18 | 1,168,002 | +0.06(+0.12%) |
Nov 12, 2014 | 50.84 | 51.18 | 50.27 | 51.11 | 966,618 | +0.03(+0.05%) |
Nov 11, 2014 | 51.41 | 51.71 | 50.78 | 51.08 | 847,197 | -0.16(-0.32%) |
Nov 10, 2014 | 50.09 | 51.32 | 49.78 | 51.25 | 1,130,122 | +1.07(+2.14%) |
Nov 07, 2014 | 50.41 | 50.92 | 49.96 | 50.17 | 1,291,611 | -0.24(-0.47%) |
Nov 06, 2014 | 49.73 | 50.73 | 49.54 | 50.41 | 1,339,615 | +1.30(+2.65%) |
Nov 05, 2014 | 50.93 | 50.95 | 49.01 | 49.11 | 2,069,396 | -1.29(-2.56%) |
Nov 04, 2014 | 49.81 | 50.88 | 49.76 | 50.40 | 1,639,728 | +0.87(+1.76%) |
Nov 03, 2014 | 48.43 | 49.57 | 48.33 | 49.53 | 2,006,066 | +1.09(+2.25%) |
Oct 31, 2014 | 48.41 | 48.96 | 48.06 | 48.44 | 1,649,558 | +0.99(+2.09%) |
Oct 30, 2014 | 47.28 | 47.88 | 46.94 | 47.44 | 1,756,921 | -0.70(-1.46%) |
Oct 29, 2014 | 47.98 | 48.26 | 47.06 | 48.15 | 1,713,560 | +0.11(+0.23%) |
Oct 28, 2014 | 47.37 | 48.30 | 46.95 | 48.04 | 2,365,866 | +0.88(+1.87%) |
Oct 27, 2014 | 45.78 | 47.24 | 45.68 | 47.15 | 2,574,086 | +1.47(+3.23%) |
Oct 24, 2014 | 44.78 | 45.73 | 44.54 | 45.68 | 2,098,838 | +0.23(+0.50%) |
Oct 23, 2014 | 43.92 | 45.87 | 43.79 | 45.45 | 3,974,428 | +2.89(+6.80%) |
Oct 22, 2014 | 43.35 | 43.53 | 42.51 | 42.56 | 1,898,709 | -0.56(-1.29%) |
Oct 21, 2014 | 42.67 | 43.80 | 42.67 | 43.11 | 2,028,589 | +1.06(+2.51%) |
Oct 20, 2014 | 40.67 | 42.07 | 40.54 | 42.06 | 2,133,466 | +1.38(+3.40%) |
Oct 17, 2014 | 40.50 | 40.98 | 40.29 | 40.67 | 1,706,993 | +0.82(+2.05%) |
Oct 16, 2014 | 37.75 | 40.03 | 37.34 | 39.86 | 2,347,475 | +1.65(+4.31%) |
Oct 15, 2014 | 38.02 | 39.25 | 37.03 | 38.21 | 3,402,236 | -0.64(-1.64%) |
Oct 14, 2014 | 38.24 | 39.34 | 38.15 | 38.85 | 2,224,580 | +1.01(+2.67%) |
Oct 13, 2014 | 38.55 | 39.26 | 37.78 | 37.84 | 2,703,213 | -0.80(-2.07%) |
Oct 10, 2014 | 38.74 | 39.50 | 38.45 | 38.64 | 2,150,169 | -0.20(-0.52%) |
Oct 09, 2014 | 39.36 | 39.99 | 38.70 | 38.84 | 2,674,798 | -0.16(-0.42%) |
Oct 08, 2014 | 38.95 | 39.17 | 37.32 | 39.00 | 2,838,434 | +0.05(+0.14%) |
Oct 07, 2014 | 39.26 | 39.72 | 38.80 | 38.95 | 1,708,230 | -0.63(-1.59%) |
Oct 06, 2014 | 40.47 | 40.58 | 39.56 | 39.57 | 738,420 | -0.60(-1.49%) |
Oct 03, 2014 | 39.59 | 40.35 | 39.42 | 40.17 | 1,072,306 | +1.12(+2.87%) |
Oct 02, 2014 | 39.02 | 39.62 | 38.29 | 39.05 | 1,095,767 | +0.16(+0.42%) |
Oct 01, 2014 | 39.26 | 39.28 | 38.41 | 38.89 | 1,863,353 | -0.73(-1.84%) |
Sep 30, 2014 | 39.88 | 40.11 | 39.30 | 39.62 | 1,487,203 | -0.28(-0.71%) |
Sep 29, 2014 | 39.85 | 40.33 | 39.63 | 39.90 | 1,172,537 | -0.52(-1.28%) |
Sep 26, 2014 | 39.87 | 40.53 | 39.67 | 40.42 | 1,066,438 | +0.64(+1.60%) |
Sep 25, 2014 | 40.56 | 40.70 | 39.77 | 39.78 | 1,041,141 | -1.02(-2.50%) |
Sep 24, 2014 | 40.17 | 40.99 | 39.97 | 40.80 | 959,131 | +0.67(+1.68%) |
Sep 23, 2014 | 40.80 | 41.09 | 40.11 | 40.13 | 1,305,647 | -1.01(-2.46%) |
Sep 22, 2014 | 42.09 | 42.14 | 41.11 | 41.14 | 1,133,734 | -0.92(-2.19%) |
Sep 19, 2014 | 42.64 | 42.76 | 42.02 | 42.06 | 1,611,567 | -0.56(-1.32%) |
Sep 18, 2014 | 42.19 | 42.66 | 42.00 | 42.62 | 706,084 | +0.62(+1.47%) |
Sep 17, 2014 | 42.59 | 42.90 | 41.74 | 42.00 | 916,447 | -0.54(-1.26%) |
Sep 16, 2014 | 42.06 | 42.84 | 41.58 | 42.54 | 1,467,668 | +0.45(+1.06%) |
Sep 15, 2014 | 43.02 | 43.05 | 42.05 | 42.09 | 983,157 | -0.92(-2.14%) |
Sep 12, 2014 | 43.16 | 43.35 | 42.78 | 43.01 | 1,085,125 | -0.08(-0.19%) |
Sep 11, 2014 | 43.27 | 43.54 | 42.74 | 43.10 | 845,515 | -0.12(-0.27%) |
Sep 10, 2014 | 42.59 | 43.40 | 42.27 | 43.21 | 891,922 | +0.81(+1.91%) |
Sep 09, 2014 | 42.84 | 43.30 | 42.35 | 42.40 | 906,760 | -0.66(-1.54%) |
Sep 08, 2014 | 43.01 | 43.27 | 42.82 | 43.07 | 976,363 | +0.17(+0.40%) |
Sep 05, 2014 | 42.79 | 42.97 | 42.33 | 42.90 | 995,356 | -0.45(-1.03%) |
Sep 04, 2014 | 43.39 | 43.87 | 43.21 | 43.34 | 1,116,533 | +0.08(+0.19%) |
Sep 03, 2014 | 43.72 | 43.72 | 42.87 | 43.26 | 1,124,400 | -0.64(-1.45%) |