Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.61 | 50.03 | 44.06 | 45.62 | 2,610,842 | -6.86(-13.07%) |
Nov 26, 2014 | 54.03 | 52.48 | 52.48 | 52.48 | 1,189,133 | -1.74(-3.21%) |
Nov 25, 2014 | 55.52 | 56.13 | 53.81 | 54.22 | 1,446,020 | -0.86(-1.56%) |
Nov 24, 2014 | 55.94 | 56.48 | 54.19 | 55.07 | 1,607,416 | -1.33(-2.37%) |
Nov 21, 2014 | 55.40 | 57.67 | 55.21 | 56.41 | 1,865,801 | +2.05(+3.76%) |
Nov 20, 2014 | 52.69 | 54.46 | 52.65 | 54.36 | 1,005,111 | +1.68(+3.19%) |
Nov 19, 2014 | 52.24 | 52.93 | 50.83 | 52.68 | 1,247,160 | +0.61(+1.18%) |
Nov 18, 2014 | 51.45 | 52.92 | 50.47 | 52.06 | 1,562,729 | +0.53(+1.02%) |
Nov 17, 2014 | 54.11 | 54.64 | 50.94 | 51.54 | 1,947,311 | -3.29(-6.00%) |
Nov 14, 2014 | 52.66 | 54.93 | 52.25 | 54.83 | 1,290,720 | +2.45(+4.68%) |
Nov 13, 2014 | 52.16 | 53.06 | 51.12 | 52.38 | 2,163,815 | -0.04(-0.08%) |
Nov 12, 2014 | 52.40 | 53.33 | 51.97 | 52.42 | 4,059,139 | -2.18(-3.99%) |
Nov 11, 2014 | 53.88 | 55.61 | 53.31 | 54.60 | 1,413,380 | +0.73(+1.35%) |
Nov 10, 2014 | 56.73 | 57.74 | 53.63 | 53.87 | 1,683,765 | -2.34(-4.16%) |
Nov 07, 2014 | 53.46 | 56.25 | 53.46 | 56.21 | 1,735,623 | +2.97(+5.58%) |
Nov 06, 2014 | 52.14 | 53.39 | 51.52 | 53.24 | 1,349,889 | +0.66(+1.25%) |
Nov 05, 2014 | 54.26 | 54.26 | 50.98 | 52.58 | 1,734,006 | +1.11(+2.15%) |
Nov 04, 2014 | 52.99 | 53.71 | 50.70 | 51.47 | 2,408,684 | -3.03(-5.56%) |
Nov 03, 2014 | 55.36 | 57.86 | 53.80 | 54.51 | 1,635,486 | -0.85(-1.53%) |
Oct 31, 2014 | 54.97 | 55.49 | 51.82 | 55.36 | 2,158,873 | +0.61(+1.12%) |
Oct 30, 2014 | 55.07 | 55.78 | 53.72 | 54.74 | 1,195,073 | -1.13(-2.03%) |
Oct 29, 2014 | 55.20 | 56.62 | 54.48 | 55.87 | 1,507,206 | +1.05(+1.92%) |
Oct 28, 2014 | 52.29 | 54.86 | 51.54 | 54.82 | 935,880 | +2.95(+5.69%) |
Oct 27, 2014 | 52.26 | 54.39 | 54.39 | 51.87 | 1,758,135 | -2.52(-4.63%) |
Oct 24, 2014 | 54.05 | 54.65 | 52.63 | 54.39 | 957,179 | +0.02(+0.03%) |
Oct 23, 2014 | 52.86 | 55.21 | 51.98 | 54.37 | 1,898,202 | +2.44(+4.70%) |
Oct 22, 2014 | 54.85 | 56.33 | 51.85 | 51.93 | 1,806,684 | -2.66(-4.87%) |
Oct 21, 2014 | 52.89 | 54.64 | 52.40 | 54.59 | 2,327,440 | +2.60(+4.99%) |
Oct 20, 2014 | 50.96 | 52.28 | 50.17 | 51.99 | 939,128 | +0.75(+1.47%) |
Oct 17, 2014 | 52.25 | 55.36 | 50.03 | 51.24 | 2,140,911 | +0.19(+0.36%) |
Oct 16, 2014 | 47.83 | 51.80 | 46.43 | 51.05 | 2,502,449 | +2.54(+5.24%) |
Oct 15, 2014 | 46.06 | 48.92 | 45.57 | 48.51 | 2,437,135 | +1.25(+2.64%) |
Oct 14, 2014 | 47.72 | 49.95 | 46.02 | 47.27 | 4,417,549 | -0.62(-1.30%) |
Oct 13, 2014 | 51.16 | 53.01 | 47.24 | 47.89 | 4,457,953 | -4.48(-8.56%) |
Oct 10, 2014 | 55.65 | 55.69 | 51.07 | 52.37 | 3,246,112 | -3.66(-6.53%) |
Oct 09, 2014 | 58.58 | 58.58 | 55.45 | 56.03 | 1,775,556 | -3.11(-5.27%) |
Oct 08, 2014 | 57.39 | 59.38 | 55.47 | 59.14 | 1,859,416 | +1.35(+2.34%) |
Oct 07, 2014 | 59.59 | 60.28 | 57.70 | 57.79 | 1,463,659 | -2.04(-3.41%) |
Oct 06, 2014 | 59.15 | 60.32 | 58.19 | 59.83 | 1,286,588 | +0.78(+1.33%) |
Oct 03, 2014 | 61.13 | 61.13 | 58.65 | 59.04 | 1,080,452 | -1.84(-3.03%) |
Oct 02, 2014 | 59.41 | 62.23 | 58.01 | 60.89 | 2,107,521 | +0.70(+1.17%) |
Oct 01, 2014 | 60.90 | 62.04 | 59.28 | 60.18 | 2,452,392 | -0.30(-0.49%) |
Sep 30, 2014 | 62.24 | 62.52 | 59.35 | 60.48 | 1,990,058 | -1.60(-2.58%) |
Sep 29, 2014 | 60.64 | 62.24 | 60.06 | 62.09 | 2,937,294 | +2.52(+4.24%) |
Sep 26, 2014 | 58.70 | 59.83 | 58.13 | 59.56 | 924,311 | +0.84(+1.43%) |
Sep 25, 2014 | 59.80 | 59.96 | 58.14 | 58.72 | 1,650,001 | -1.38(-2.29%) |
Sep 24, 2014 | 59.09 | 60.23 | 57.15 | 60.10 | 2,167,114 | +1.18(+2.00%) |
Sep 23, 2014 | 59.29 | 60.61 | 58.75 | 58.91 | 1,129,557 | -0.50(-0.84%) |
Sep 22, 2014 | 61.07 | 61.11 | 58.99 | 59.42 | 1,374,166 | -1.69(-2.77%) |
Sep 19, 2014 | 61.79 | 62.28 | 60.45 | 61.11 | 2,013,615 | -0.51(-0.83%) |
Sep 18, 2014 | 61.40 | 62.67 | 60.86 | 61.62 | 2,914,470 | -1.23(-1.96%) |
Sep 17, 2014 | 63.52 | 64.14 | 62.29 | 62.85 | 1,072,546 | -0.42(-0.66%) |
Sep 16, 2014 | 61.75 | 64.53 | 61.67 | 63.27 | 1,032,699 | +1.60(+2.60%) |
Sep 15, 2014 | 61.70 | 62.50 | 60.82 | 61.66 | 880,549 | -0.26(-0.42%) |
Sep 12, 2014 | 62.61 | 62.98 | 61.33 | 61.92 | 675,338 | -1.06(-1.68%) |
Sep 11, 2014 | 61.24 | 63.22 | 61.19 | 62.98 | 993,099 | +0.87(+1.39%) |
Sep 10, 2014 | 61.48 | 61.48 | 60.35 | 62.12 | 1,259,738 | +0.27(+0.44%) |
Sep 09, 2014 | 62.68 | 63.99 | 61.12 | 61.84 | 1,437,635 | -0.78(-1.24%) |
Sep 08, 2014 | 63.74 | 63.75 | 61.67 | 62.62 | 1,641,938 | -1.48(-2.31%) |
Sep 05, 2014 | 63.70 | 64.56 | 62.88 | 64.10 | 1,391,892 | -0.20(-0.31%) |
Sep 04, 2014 | 67.92 | 67.92 | 63.40 | 64.30 | 2,674,081 | -3.51(-5.18%) |
Sep 03, 2014 | 67.93 | 68.38 | 66.58 | 67.81 | 1,198,548 | +0.49(+0.73%) |