Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 48.50 | 48.65 | 47.43 | 47.58 | 183,914 | -0.62(-1.29%) |
Nov 26, 2014 | 47.31 | 48.20 | 48.20 | 48.20 | 631,800 | +0.75(+1.58%) |
Nov 25, 2014 | 48.28 | 48.31 | 47.08 | 47.45 | 806,120 | -0.83(-1.72%) |
Nov 24, 2014 | 48.98 | 49.32 | 48.06 | 48.28 | 770,803 | -0.32(-0.66%) |
Nov 21, 2014 | 50.66 | 51.56 | 47.67 | 48.60 | 1,055,743 | -2.19(-4.31%) |
Nov 20, 2014 | 48.33 | 50.80 | 48.30 | 50.79 | 1,082,889 | +2.51(+5.20%) |
Nov 19, 2014 | 50.00 | 52.37 | 47.56 | 48.28 | 3,417,388 | -5.50(-10.23%) |
Nov 18, 2014 | 53.66 | 54.55 | 53.26 | 53.78 | 685,212 | +0.45(+0.84%) |
Nov 17, 2014 | 54.61 | 55.19 | 53.25 | 53.33 | 540,074 | -1.56(-2.84%) |
Nov 14, 2014 | 56.95 | 56.95 | 54.55 | 54.89 | 529,766 | -1.91(-3.36%) |
Nov 13, 2014 | 58.68 | 59.77 | 56.03 | 56.80 | 678,098 | -1.64(-2.81%) |
Nov 12, 2014 | 60.92 | 61.48 | 57.55 | 58.44 | 919,418 | -2.87(-4.68%) |
Nov 11, 2014 | 60.25 | 61.43 | 59.62 | 61.31 | 607,035 | +1.17(+1.95%) |
Nov 10, 2014 | 58.25 | 60.15 | 57.51 | 60.14 | 766,909 | +1.83(+3.14%) |
Nov 07, 2014 | 56.23 | 58.74 | 54.54 | 58.31 | 890,415 | -0.26(-0.44%) |
Nov 06, 2014 | 57.44 | 59.00 | 56.67 | 58.57 | 534,651 | +1.43(+2.50%) |
Nov 05, 2014 | 59.57 | 59.57 | 56.36 | 57.14 | 528,511 | -1.81(-3.07%) |
Nov 04, 2014 | 59.70 | 60.21 | 56.57 | 58.95 | 674,287 | -1.28(-2.13%) |
Nov 03, 2014 | 59.53 | 60.97 | 58.94 | 60.23 | 459,597 | +0.57(+0.96%) |
Oct 31, 2014 | 60.03 | 62.20 | 59.11 | 59.66 | 828,432 | +0.50(+0.85%) |
Oct 30, 2014 | 57.08 | 59.29 | 56.59 | 59.16 | 583,667 | +1.92(+3.35%) |
Oct 29, 2014 | 58.97 | 59.05 | 56.92 | 57.24 | 613,398 | -1.81(-3.07%) |
Oct 28, 2014 | 56.07 | 59.92 | 55.95 | 59.05 | 1,293,404 | +3.35(+6.01%) |
Oct 27, 2014 | 55.31 | 55.87 | 55.58 | 55.70 | 585,710 | +0.12(+0.22%) |
Oct 24, 2014 | 53.73 | 55.85 | 53.41 | 55.58 | 669,021 | +1.53(+2.83%) |
Oct 23, 2014 | 52.16 | 54.54 | 51.95 | 54.05 | 814,907 | +2.61(+5.07%) |
Oct 22, 2014 | 50.74 | 52.13 | 49.43 | 51.44 | 717,556 | +0.35(+0.69%) |
Oct 21, 2014 | 49.77 | 51.50 | 48.91 | 51.09 | 1,437,356 | +1.75(+3.55%) |
Oct 20, 2014 | 48.08 | 49.65 | 48.08 | 49.34 | 475,598 | +0.83(+1.71%) |
Oct 17, 2014 | 47.98 | 49.37 | 47.25 | 48.51 | 819,961 | +1.75(+3.74%) |
Oct 16, 2014 | 42.94 | 47.38 | 42.23 | 46.76 | 919,518 | +2.54(+5.74%) |
Oct 15, 2014 | 42.12 | 44.54 | 40.66 | 44.22 | 749,936 | +1.37(+3.20%) |
Oct 14, 2014 | 43.09 | 44.66 | 41.60 | 42.85 | 616,086 | +0.10(+0.23%) |
Oct 13, 2014 | 44.45 | 46.03 | 41.94 | 42.75 | 835,247 | -1.92(-4.30%) |
Oct 10, 2014 | 47.52 | 48.43 | 44.49 | 44.67 | 916,114 | -2.83(-5.96%) |
Oct 09, 2014 | 48.00 | 48.59 | 46.60 | 47.50 | 717,231 | -0.27(-0.57%) |
Oct 08, 2014 | 46.77 | 47.81 | 45.32 | 47.77 | 615,521 | +0.99(+2.12%) |
Oct 07, 2014 | 47.02 | 48.05 | 46.00 | 46.78 | 563,714 | -0.59(-1.25%) |
Oct 06, 2014 | 48.79 | 49.46 | 47.30 | 47.37 | 728,387 | -1.43(-2.93%) |
Oct 03, 2014 | 48.55 | 49.16 | 47.90 | 48.80 | 580,230 | +0.79(+1.65%) |
Oct 02, 2014 | 46.25 | 48.24 | 45.88 | 48.01 | 906,851 | +1.64(+3.54%) |
Oct 01, 2014 | 45.30 | 46.57 | 44.66 | 46.37 | 910,294 | +1.01(+2.23%) |
Sep 30, 2014 | 47.74 | 48.16 | 44.89 | 45.36 | 1,176,771 | -2.72(-5.66%) |
Sep 29, 2014 | 43.70 | 49.30 | 43.53 | 48.08 | 2,350,973 | +5.59(+13.16%) |
Sep 26, 2014 | 40.11 | 42.69 | 40.11 | 42.49 | 605,507 | +2.47(+6.17%) |
Sep 25, 2014 | 41.50 | 41.88 | 39.45 | 40.02 | 943,917 | -1.81(-4.33%) |
Sep 24, 2014 | 41.71 | 42.16 | 41.32 | 41.83 | 382,215 | +0.25(+0.60%) |
Sep 23, 2014 | 41.84 | 42.97 | 40.99 | 41.58 | 1,184,105 | -0.69(-1.63%) |
Sep 22, 2014 | 44.05 | 44.05 | 41.42 | 42.27 | 916,071 | -2.27(-5.10%) |
Sep 19, 2014 | 45.47 | 45.82 | 43.66 | 44.54 | 820,893 | -0.81(-1.79%) |
Sep 18, 2014 | 46.14 | 46.41 | 44.50 | 45.35 | 661,934 | -0.66(-1.43%) |
Sep 17, 2014 | 45.36 | 46.48 | 44.20 | 46.01 | 807,714 | +1.97(+4.47%) |
Sep 16, 2014 | 44.03 | 44.37 | 43.39 | 44.04 | 468,396 | -0.21(-0.47%) |
Sep 15, 2014 | 46.00 | 46.00 | 43.52 | 44.25 | 609,661 | -1.83(-3.97%) |
Sep 12, 2014 | 45.93 | 46.46 | 45.31 | 46.08 | 465,602 | +0.00(+0.00%) |
Sep 11, 2014 | 45.48 | 46.49 | 44.50 | 46.08 | 1,231,162 | +0.53(+1.16%) |
Sep 10, 2014 | 43.65 | 45.70 | 43.25 | 45.55 | 883,029 | +1.65(+3.76%) |
Sep 09, 2014 | 43.57 | 45.18 | 42.98 | 43.90 | 1,048,724 | +0.08(+0.18%) |
Sep 08, 2014 | 43.25 | 44.00 | 42.80 | 43.82 | 844,352 | +0.48(+1.11%) |
Sep 05, 2014 | 43.74 | 44.01 | 41.78 | 43.34 | 1,331,751 | -0.67(-1.52%) |
Sep 04, 2014 | 45.14 | 45.15 | 43.49 | 44.01 | 1,794,228 | -0.99(-2.20%) |
Sep 03, 2014 | 46.11 | 46.75 | 44.01 | 45.00 | 1,972,342 | -3.30(-6.83%) |