Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.48 | 47.66 | 47.01 | 47.16 | 232,905 | -0.40(-0.83%) |
Nov 26, 2014 | 48.00 | 47.56 | 47.56 | 47.56 | 255,360 | -0.36(-0.75%) |
Nov 25, 2014 | 47.78 | 48.13 | 47.58 | 47.92 | 647,252 | +0.28(+0.59%) |
Nov 24, 2014 | 47.79 | 48.13 | 47.35 | 47.64 | 602,864 | -0.10(-0.22%) |
Nov 21, 2014 | 47.91 | 48.29 | 47.39 | 47.74 | 747,880 | +0.41(+0.88%) |
Nov 20, 2014 | 46.57 | 47.56 | 46.36 | 47.32 | 804,173 | +0.63(+1.35%) |
Nov 19, 2014 | 46.24 | 47.04 | 46.03 | 46.69 | 783,048 | +0.53(+1.14%) |
Nov 18, 2014 | 45.12 | 46.37 | 45.12 | 46.17 | 464,453 | +1.15(+2.55%) |
Nov 17, 2014 | 45.55 | 45.73 | 44.93 | 45.02 | 437,670 | -0.49(-1.08%) |
Nov 14, 2014 | 45.29 | 45.96 | 45.19 | 45.51 | 613,443 | -0.70(-1.51%) |
Nov 13, 2014 | 46.28 | 47.00 | 45.98 | 46.20 | 541,767 | -0.05(-0.10%) |
Nov 12, 2014 | 46.73 | 46.86 | 46.20 | 46.25 | 653,240 | -0.64(-1.37%) |
Nov 11, 2014 | 46.28 | 46.95 | 45.77 | 46.89 | 674,898 | +0.60(+1.30%) |
Nov 10, 2014 | 47.80 | 47.92 | 46.04 | 46.29 | 759,041 | -1.21(-2.56%) |
Nov 07, 2014 | 47.31 | 47.75 | 47.11 | 47.50 | 669,683 | +0.20(+0.42%) |
Nov 06, 2014 | 46.72 | 47.41 | 46.60 | 47.31 | 484,183 | +0.49(+1.05%) |
Nov 05, 2014 | 46.55 | 47.18 | 46.12 | 46.82 | 910,161 | +0.51(+1.10%) |
Nov 04, 2014 | 46.56 | 46.80 | 46.02 | 46.31 | 756,161 | -0.29(-0.63%) |
Nov 03, 2014 | 45.73 | 46.92 | 45.52 | 46.60 | 1,328,831 | +1.02(+2.23%) |
Oct 31, 2014 | 44.64 | 45.66 | 44.19 | 45.58 | 1,493,288 | +1.40(+3.17%) |
Oct 30, 2014 | 42.91 | 44.66 | 42.61 | 44.18 | 1,410,217 | +1.23(+2.87%) |
Oct 29, 2014 | 42.76 | 43.43 | 42.58 | 42.95 | 1,471,028 | +0.29(+0.68%) |
Oct 28, 2014 | 42.55 | 42.90 | 41.42 | 42.66 | 2,682,682 | -0.76(-1.76%) |
Oct 27, 2014 | 45.19 | 45.94 | 43.22 | 43.42 | 2,042,777 | -2.52(-5.49%) |
Oct 24, 2014 | 45.89 | 46.34 | 45.76 | 45.94 | 696,842 | -0.07(-0.14%) |
Oct 23, 2014 | 45.07 | 46.14 | 45.07 | 46.01 | 834,659 | +1.20(+2.69%) |
Oct 22, 2014 | 45.57 | 45.78 | 44.71 | 44.80 | 967,430 | -0.56(-1.24%) |
Oct 21, 2014 | 44.79 | 46.01 | 44.66 | 45.37 | 576,161 | +0.86(+1.92%) |
Oct 20, 2014 | 44.15 | 44.31 | 44.06 | 44.51 | 737,309 | +0.19(+0.42%) |
Oct 17, 2014 | 43.94 | 45.12 | 43.84 | 44.32 | 1,037,737 | +0.88(+2.02%) |
Oct 16, 2014 | 42.32 | 43.99 | 42.28 | 43.45 | 1,014,938 | +0.40(+0.94%) |
Oct 15, 2014 | 42.93 | 43.48 | 42.02 | 43.04 | 1,243,611 | -0.31(-0.72%) |
Oct 14, 2014 | 44.77 | 45.32 | 42.61 | 43.35 | 2,133,116 | -2.52(-5.50%) |
Oct 13, 2014 | 47.50 | 48.05 | 45.84 | 45.88 | 725,906 | -1.45(-3.06%) |
Oct 10, 2014 | 48.85 | 49.17 | 47.31 | 47.32 | 815,220 | -1.49(-3.05%) |
Oct 09, 2014 | 49.96 | 50.16 | 48.61 | 48.81 | 639,072 | -1.24(-2.48%) |
Oct 08, 2014 | 49.64 | 50.13 | 48.95 | 50.05 | 519,686 | +0.33(+0.66%) |
Oct 07, 2014 | 50.63 | 50.74 | 49.63 | 49.73 | 853,584 | -1.36(-2.65%) |
Oct 06, 2014 | 51.57 | 51.78 | 50.87 | 51.08 | 547,186 | -0.39(-0.75%) |
Oct 03, 2014 | 52.00 | 52.28 | 51.19 | 51.47 | 654,886 | -0.22(-0.42%) |
Oct 02, 2014 | 52.01 | 52.07 | 50.21 | 51.68 | 1,081,173 | -0.32(-0.62%) |
Oct 01, 2014 | 52.75 | 52.75 | 51.74 | 52.00 | 989,596 | -0.72(-1.36%) |
Sep 30, 2014 | 53.46 | 53.79 | 52.60 | 52.72 | 876,551 | -0.51(-0.95%) |
Sep 29, 2014 | 52.83 | 53.51 | 52.59 | 53.23 | 321,373 | +0.02(+0.04%) |
Sep 26, 2014 | 53.16 | 53.35 | 52.83 | 53.21 | 442,126 | +0.03(+0.05%) |
Sep 25, 2014 | 53.22 | 53.43 | 52.79 | 53.18 | 665,982 | -0.18(-0.34%) |
Sep 24, 2014 | 52.60 | 53.41 | 52.40 | 53.36 | 346,814 | +0.63(+1.20%) |
Sep 23, 2014 | 52.55 | 53.37 | 52.31 | 52.73 | 489,455 | -0.08(-0.14%) |
Sep 22, 2014 | 53.01 | 53.22 | 52.50 | 52.80 | 550,260 | -0.40(-0.74%) |
Sep 19, 2014 | 53.85 | 53.91 | 52.56 | 53.20 | 662,168 | -0.46(-0.86%) |
Sep 18, 2014 | 53.91 | 54.01 | 53.03 | 53.66 | 381,725 | -0.24(-0.44%) |
Sep 17, 2014 | 53.99 | 54.88 | 53.59 | 53.90 | 435,999 | +0.16(+0.30%) |
Sep 16, 2014 | 53.03 | 54.02 | 52.60 | 53.74 | 545,855 | +0.55(+1.03%) |
Sep 15, 2014 | 53.40 | 53.76 | 52.90 | 53.19 | 602,486 | -0.24(-0.46%) |
Sep 12, 2014 | 54.46 | 54.52 | 53.13 | 53.43 | 847,059 | -0.92(-1.70%) |
Sep 11, 2014 | 54.44 | 54.86 | 54.20 | 54.36 | 1,181,450 | -0.34(-0.62%) |
Sep 10, 2014 | 55.69 | 55.74 | 54.68 | 54.70 | 675,276 | -1.16(-2.07%) |
Sep 09, 2014 | 55.83 | 56.21 | 55.31 | 55.85 | 1,100,412 | +0.18(+0.32%) |
Sep 08, 2014 | 55.54 | 56.39 | 55.42 | 55.68 | 936,183 | -0.05(-0.08%) |
Sep 05, 2014 | 55.68 | 56.20 | 55.45 | 55.72 | 933,776 | -0.05(-0.08%) |
Sep 04, 2014 | 55.93 | 56.17 | 55.55 | 55.77 | 596,943 | +0.64(+1.16%) |
Sep 03, 2014 | 54.75 | 55.51 | 54.72 | 55.13 | 612,879 | +0.39(+0.71%) |