Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.79 | 49.27 | 45.32 | 47.73 | 2,201,003 | -2.84(-5.62%) |
Nov 26, 2014 | 51.17 | 50.57 | 50.57 | 50.57 | 1,234,200 | -0.81(-1.58%) |
Nov 25, 2014 | 53.04 | 53.75 | 51.04 | 51.38 | 1,406,897 | -1.48(-2.80%) |
Nov 24, 2014 | 54.32 | 54.38 | 52.61 | 52.86 | 965,102 | -1.66(-3.04%) |
Nov 21, 2014 | 55.26 | 56.03 | 54.17 | 54.52 | 1,341,785 | +0.04(+0.07%) |
Nov 20, 2014 | 51.61 | 54.49 | 51.25 | 54.48 | 1,782,881 | +2.96(+5.75%) |
Nov 19, 2014 | 52.20 | 52.80 | 50.96 | 51.52 | 2,040,094 | -0.44(-0.85%) |
Nov 18, 2014 | 51.87 | 52.93 | 51.15 | 51.96 | 1,018,638 | -0.20(-0.38%) |
Nov 17, 2014 | 52.03 | 52.82 | 50.35 | 52.16 | 1,386,487 | -0.40(-0.76%) |
Nov 14, 2014 | 51.80 | 52.71 | 50.99 | 52.56 | 1,524,680 | +1.00(+1.94%) |
Nov 13, 2014 | 52.94 | 54.06 | 50.82 | 51.56 | 1,473,182 | -1.52(-2.87%) |
Nov 12, 2014 | 53.60 | 55.26 | 52.75 | 53.09 | 1,280,488 | -0.88(-1.64%) |
Nov 11, 2014 | 53.35 | 54.30 | 52.55 | 53.97 | 1,145,445 | +0.50(+0.94%) |
Nov 10, 2014 | 55.34 | 56.72 | 53.31 | 53.47 | 1,762,224 | -1.69(-3.06%) |
Nov 07, 2014 | 52.19 | 56.28 | 51.54 | 55.16 | 3,333,556 | +3.21(+6.18%) |
Nov 06, 2014 | 48.95 | 52.06 | 48.55 | 51.95 | 2,247,267 | +3.41(+7.03%) |
Nov 05, 2014 | 47.40 | 50.30 | 47.40 | 48.54 | 1,826,344 | +0.77(+1.61%) |
Nov 04, 2014 | 48.16 | 48.51 | 46.87 | 47.77 | 1,621,829 | -1.25(-2.55%) |
Nov 03, 2014 | 50.40 | 51.83 | 48.76 | 49.02 | 1,536,466 | -1.16(-2.31%) |
Oct 31, 2014 | 47.03 | 50.25 | 45.52 | 50.18 | 1,806,410 | +3.05(+6.47%) |
Oct 30, 2014 | 47.71 | 48.34 | 46.46 | 47.13 | 1,043,243 | -1.06(-2.20%) |
Oct 29, 2014 | 48.97 | 49.87 | 47.71 | 48.19 | 1,474,709 | -0.28(-0.58%) |
Oct 28, 2014 | 47.64 | 48.83 | 46.87 | 48.47 | 3,405,706 | +1.20(+2.54%) |
Oct 27, 2014 | 47.65 | 48.73 | 48.73 | 47.27 | 1,637,241 | -1.46(-3.00%) |
Oct 24, 2014 | 49.13 | 49.27 | 48.35 | 48.73 | 942,707 | -0.55(-1.12%) |
Oct 23, 2014 | 48.22 | 50.18 | 47.78 | 49.28 | 1,584,435 | +1.82(+3.83%) |
Oct 22, 2014 | 49.63 | 50.70 | 47.29 | 47.46 | 2,167,812 | -1.90(-3.85%) |
Oct 21, 2014 | 49.09 | 50.20 | 48.42 | 49.36 | 1,602,761 | +1.38(+2.88%) |
Oct 20, 2014 | 46.93 | 47.71 | 46.56 | 47.98 | 1,839,904 | +0.79(+1.67%) |
Oct 17, 2014 | 48.75 | 50.09 | 46.47 | 47.19 | 2,749,266 | -0.53(-1.11%) |
Oct 16, 2014 | 43.47 | 47.85 | 43.44 | 47.72 | 3,862,567 | +3.64(+8.26%) |
Oct 15, 2014 | 40.12 | 44.30 | 40.12 | 44.08 | 4,905,358 | +2.09(+4.98%) |
Oct 14, 2014 | 43.08 | 44.00 | 41.48 | 41.99 | 2,656,497 | -0.39(-0.92%) |
Oct 13, 2014 | 44.32 | 45.19 | 41.91 | 42.38 | 5,759,157 | -2.09(-4.70%) |
Oct 10, 2014 | 46.12 | 46.52 | 44.18 | 44.47 | 7,760,879 | -1.84(-3.97%) |
Oct 09, 2014 | 49.75 | 50.06 | 46.28 | 46.31 | 3,004,126 | -3.93(-7.82%) |
Oct 08, 2014 | 49.26 | 50.35 | 47.96 | 50.24 | 1,918,278 | +0.72(+1.45%) |
Oct 07, 2014 | 50.67 | 51.22 | 49.37 | 49.52 | 1,641,101 | -1.50(-2.94%) |
Oct 06, 2014 | 51.61 | 52.05 | 50.64 | 51.02 | 1,028,848 | -0.47(-0.91%) |
Oct 03, 2014 | 52.31 | 52.41 | 51.15 | 51.49 | 1,188,056 | -0.72(-1.38%) |
Oct 02, 2014 | 50.98 | 52.63 | 49.13 | 52.21 | 2,082,953 | +0.94(+1.83%) |
Oct 01, 2014 | 53.58 | 54.43 | 51.15 | 51.27 | 2,039,818 | -2.13(-3.99%) |
Sep 30, 2014 | 55.47 | 55.62 | 53.20 | 53.40 | 2,409,692 | -2.07(-3.73%) |
Sep 29, 2014 | 54.66 | 55.78 | 53.51 | 55.47 | 1,144,679 | +0.16(+0.29%) |
Sep 26, 2014 | 53.60 | 55.66 | 53.03 | 55.31 | 1,824,870 | +1.60(+2.98%) |
Sep 25, 2014 | 54.72 | 55.42 | 53.51 | 53.71 | 1,409,468 | -1.27(-2.32%) |
Sep 24, 2014 | 54.12 | 55.47 | 52.90 | 54.98 | 1,367,680 | +0.99(+1.83%) |
Sep 23, 2014 | 54.34 | 55.05 | 53.66 | 53.99 | 1,763,405 | -0.52(-0.94%) |
Sep 22, 2014 | 56.77 | 56.99 | 54.35 | 54.51 | 1,130,754 | -2.50(-4.39%) |
Sep 19, 2014 | 57.42 | 57.59 | 56.69 | 57.01 | 1,369,562 | -0.34(-0.59%) |
Sep 18, 2014 | 57.66 | 57.66 | 56.68 | 57.35 | 948,453 | -0.25(-0.43%) |
Sep 17, 2014 | 58.23 | 58.85 | 57.53 | 57.60 | 628,807 | -0.59(-1.01%) |
Sep 16, 2014 | 57.14 | 59.28 | 56.62 | 58.19 | 1,133,378 | +1.09(+1.91%) |
Sep 15, 2014 | 57.07 | 57.70 | 56.30 | 57.10 | 567,752 | -0.14(-0.24%) |
Sep 12, 2014 | 58.00 | 58.00 | 56.88 | 57.24 | 664,810 | -0.81(-1.40%) |
Sep 11, 2014 | 56.78 | 58.38 | 56.29 | 58.05 | 967,119 | +0.76(+1.33%) |
Sep 10, 2014 | 55.99 | 57.55 | 55.50 | 57.29 | 1,488,109 | +1.16(+2.07%) |
Sep 09, 2014 | 56.58 | 57.93 | 56.05 | 56.13 | 1,316,063 | -0.47(-0.83%) |
Sep 08, 2014 | 56.68 | 56.86 | 56.06 | 56.60 | 1,104,310 | -0.53(-0.93%) |
Sep 05, 2014 | 56.88 | 57.50 | 56.24 | 57.13 | 776,129 | +0.10(+0.17%) |
Sep 04, 2014 | 58.02 | 58.22 | 56.70 | 57.03 | 2,032,258 | -1.12(-1.93%) |
Sep 03, 2014 | 58.25 | 58.73 | 57.58 | 58.16 | 952,407 | +0.30(+0.51%) |