Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 39.15 | 39.42 | 37.06 | 37.32 | 355,929 | -5.46(-12.76%) |
Nov 26, 2014 | 43.00 | 42.78 | 42.78 | 42.78 | 81,300 | -0.67(-1.54%) |
Nov 25, 2014 | 43.07 | 43.46 | 42.50 | 43.45 | 188,029 | +1.23(+2.91%) |
Nov 24, 2014 | 42.32 | 42.45 | 41.66 | 42.22 | 130,390 | -0.23(-0.54%) |
Nov 21, 2014 | 42.45 | 43.07 | 41.43 | 42.45 | 344,552 | +1.05(+2.54%) |
Nov 20, 2014 | 40.91 | 41.44 | 40.64 | 41.40 | 162,296 | +0.56(+1.37%) |
Nov 19, 2014 | 41.34 | 42.79 | 39.46 | 40.84 | 311,298 | -0.16(-0.39%) |
Nov 18, 2014 | 41.21 | 41.27 | 40.70 | 41.00 | 209,004 | +0.12(+0.29%) |
Nov 17, 2014 | 40.69 | 41.06 | 40.21 | 40.88 | 174,893 | -0.61(-1.47%) |
Nov 14, 2014 | 37.27 | 41.94 | 37.18 | 41.49 | 510,016 | +3.31(+8.67%) |
Nov 13, 2014 | 38.72 | 38.82 | 38.01 | 38.18 | 129,429 | -0.26(-0.68%) |
Nov 12, 2014 | 38.37 | 38.83 | 38.25 | 38.44 | 131,447 | -0.43(-1.11%) |
Nov 11, 2014 | 38.13 | 39.68 | 37.80 | 38.87 | 203,959 | +0.79(+2.07%) |
Nov 10, 2014 | 38.72 | 38.75 | 37.75 | 38.08 | 237,397 | -0.89(-2.28%) |
Nov 07, 2014 | 38.06 | 39.16 | 37.95 | 38.97 | 322,293 | +1.41(+3.75%) |
Nov 06, 2014 | 37.00 | 37.63 | 36.81 | 37.56 | 221,266 | +0.88(+2.40%) |
Nov 05, 2014 | 37.00 | 38.22 | 36.62 | 36.68 | 526,479 | -3.76(-9.30%) |
Nov 04, 2014 | 40.29 | 40.74 | 40.00 | 40.44 | 180,731 | -0.70(-1.70%) |
Nov 03, 2014 | 40.65 | 41.50 | 40.29 | 41.14 | 180,010 | +0.08(+0.19%) |
Oct 31, 2014 | 39.64 | 41.15 | 39.55 | 41.06 | 401,586 | -1.79(-4.18%) |
Oct 30, 2014 | 43.86 | 43.86 | 42.10 | 42.85 | 473,512 | -3.02(-6.58%) |
Oct 29, 2014 | 46.73 | 47.31 | 45.70 | 45.87 | 176,961 | -0.78(-1.67%) |
Oct 28, 2014 | 47.34 | 47.46 | 46.55 | 46.65 | 106,121 | +0.33(+0.71%) |
Oct 27, 2014 | 46.49 | 46.56 | 46.31 | 46.32 | 80,593 | -0.24(-0.52%) |
Oct 24, 2014 | 47.47 | 47.49 | 46.39 | 46.56 | 158,201 | -0.25(-0.53%) |
Oct 23, 2014 | 46.45 | 47.00 | 46.22 | 46.81 | 136,380 | +0.36(+0.78%) |
Oct 22, 2014 | 47.16 | 47.16 | 46.31 | 46.45 | 300,494 | -1.99(-4.11%) |
Oct 21, 2014 | 48.38 | 49.00 | 48.31 | 48.44 | 176,315 | +0.34(+0.71%) |
Oct 20, 2014 | 48.06 | 48.15 | 47.44 | 48.10 | 208,052 | +0.85(+1.79%) |
Oct 17, 2014 | 47.63 | 47.66 | 46.90 | 47.25 | 214,704 | -0.54(-1.13%) |
Oct 16, 2014 | 47.15 | 48.17 | 46.80 | 47.79 | 160,291 | -0.39(-0.81%) |
Oct 15, 2014 | 48.07 | 50.18 | 47.77 | 48.18 | 335,378 | +0.28(+0.58%) |
Oct 14, 2014 | 48.19 | 48.37 | 47.44 | 47.90 | 159,601 | -0.23(-0.48%) |
Oct 13, 2014 | 47.84 | 48.29 | 47.22 | 48.13 | 171,052 | +0.50(+1.05%) |
Oct 10, 2014 | 47.50 | 47.87 | 47.05 | 47.63 | 94,467 | +0.09(+0.19%) |
Oct 09, 2014 | 48.43 | 49.35 | 47.50 | 47.54 | 332,053 | -0.30(-0.63%) |
Oct 08, 2014 | 47.48 | 48.23 | 46.00 | 47.84 | 385,021 | +1.02(+2.18%) |
Oct 07, 2014 | 47.42 | 47.67 | 46.32 | 46.82 | 294,955 | -0.58(-1.22%) |
Oct 06, 2014 | 46.29 | 47.77 | 45.90 | 47.40 | 402,408 | +2.53(+5.64%) |
Oct 03, 2014 | 45.10 | 45.81 | 44.31 | 44.87 | 385,350 | -1.47(-3.17%) |
Oct 02, 2014 | 46.24 | 46.67 | 45.63 | 46.34 | 239,336 | -0.52(-1.11%) |
Oct 01, 2014 | 46.60 | 48.20 | 46.43 | 46.86 | 375,017 | +0.71(+1.54%) |
Sep 30, 2014 | 47.29 | 48.00 | 45.20 | 46.15 | 497,319 | -2.46(-5.06%) |
Sep 29, 2014 | 48.85 | 49.15 | 48.31 | 48.61 | 151,518 | -0.70(-1.42%) |
Sep 26, 2014 | 48.83 | 49.31 | 48.50 | 49.31 | 139,748 | +0.52(+1.07%) |
Sep 25, 2014 | 48.47 | 49.45 | 47.65 | 48.79 | 312,378 | -0.92(-1.85%) |
Sep 24, 2014 | 49.25 | 50.31 | 48.83 | 49.71 | 236,225 | -0.57(-1.13%) |
Sep 23, 2014 | 50.50 | 50.64 | 49.91 | 50.28 | 144,791 | -0.09(-0.18%) |
Sep 22, 2014 | 49.47 | 50.74 | 49.34 | 50.37 | 397,325 | -0.62(-1.22%) |
Sep 19, 2014 | 53.85 | 53.85 | 50.38 | 50.99 | 628,234 | -3.54(-6.49%) |
Sep 18, 2014 | 53.95 | 55.21 | 53.75 | 54.53 | 192,795 | +0.06(+0.11%) |
Sep 17, 2014 | 55.53 | 56.22 | 54.42 | 54.47 | 175,324 | -1.27(-2.28%) |
Sep 16, 2014 | 55.81 | 56.80 | 55.08 | 55.74 | 167,043 | +0.11(+0.20%) |
Sep 15, 2014 | 55.38 | 55.63 | 54.88 | 55.63 | 135,126 | +0.19(+0.34%) |
Sep 12, 2014 | 54.94 | 55.50 | 54.62 | 55.44 | 217,089 | -0.38(-0.68%) |
Sep 11, 2014 | 55.70 | 55.91 | 54.90 | 55.82 | 400,609 | -1.66(-2.89%) |
Sep 10, 2014 | 57.61 | 57.86 | 56.90 | 57.48 | 149,603 | -0.63(-1.08%) |
Sep 09, 2014 | 57.40 | 58.13 | 56.81 | 58.11 | 167,455 | +0.33(+0.57%) |
Sep 08, 2014 | 58.39 | 58.51 | 57.05 | 57.78 | 244,812 | -0.97(-1.65%) |
Sep 05, 2014 | 58.11 | 58.77 | 57.85 | 58.75 | 135,677 | +0.60(+1.03%) |
Sep 04, 2014 | 59.35 | 59.59 | 57.77 | 58.15 | 255,854 | -0.76(-1.29%) |
Sep 03, 2014 | 58.55 | 58.91 | 58.41 | 58.91 | 148,249 | +0.26(+0.44%) |