Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 34.79 | 34.79 | 27.55 | 28.69 | 7,814,250 | -9.59(-25.05%) |
Nov 26, 2014 | 38.72 | 39.17 | 37.30 | 38.27 | 3,019,391 | -1.63(-4.07%) |
Nov 25, 2014 | 41.51 | 41.66 | 39.82 | 39.90 | 1,876,509 | -0.92(-2.26%) |
Nov 24, 2014 | 40.89 | 42.32 | 40.40 | 40.82 | 2,254,557 | -0.22(-0.53%) |
Nov 21, 2014 | 42.73 | 42.95 | 40.76 | 41.04 | 2,940,837 | -0.50(-1.21%) |
Nov 20, 2014 | 39.00 | 41.77 | 38.79 | 41.54 | 2,713,406 | +2.57(+6.58%) |
Nov 19, 2014 | 39.42 | 39.77 | 38.35 | 38.98 | 2,480,041 | -0.77(-1.93%) |
Nov 18, 2014 | 39.37 | 40.61 | 39.27 | 39.74 | 2,570,318 | +0.81(+2.09%) |
Nov 17, 2014 | 39.51 | 40.28 | 38.35 | 38.93 | 3,232,101 | -0.81(-2.04%) |
Nov 14, 2014 | 37.91 | 40.21 | 37.35 | 39.74 | 3,672,411 | +1.81(+4.77%) |
Nov 13, 2014 | 38.82 | 39.06 | 36.72 | 37.94 | 3,830,726 | -1.10(-2.81%) |
Nov 12, 2014 | 38.65 | 39.72 | 38.28 | 39.03 | 2,686,802 | +0.37(+0.94%) |
Nov 11, 2014 | 38.54 | 39.02 | 37.41 | 38.67 | 3,239,126 | +0.04(+0.09%) |
Nov 10, 2014 | 39.87 | 40.89 | 38.53 | 38.63 | 3,483,915 | -0.79(-1.99%) |
Nov 07, 2014 | 38.16 | 40.36 | 38.16 | 39.42 | 4,456,168 | +1.26(+3.30%) |
Nov 06, 2014 | 37.08 | 38.36 | 36.71 | 38.16 | 3,130,671 | +0.81(+2.18%) |
Nov 05, 2014 | 37.81 | 38.84 | 36.89 | 37.34 | 3,030,153 | +0.08(+0.22%) |
Nov 04, 2014 | 39.31 | 39.45 | 36.61 | 37.26 | 5,232,556 | -3.49(-8.56%) |
Nov 03, 2014 | 41.61 | 43.19 | 40.09 | 40.75 | 5,688,316 | -0.25(-0.60%) |
Oct 31, 2014 | 38.89 | 41.10 | 37.49 | 41.00 | 5,856,978 | +1.72(+4.37%) |
Oct 30, 2014 | 45.13 | 46.52 | 38.05 | 39.28 | 9,430,289 | -3.68(-8.57%) |
Oct 29, 2014 | 45.78 | 46.17 | 42.41 | 42.96 | 4,804,938 | -2.27(-5.03%) |
Oct 28, 2014 | 43.94 | 45.23 | 43.44 | 45.23 | 2,996,674 | +1.77(+4.08%) |
Oct 27, 2014 | 44.25 | 46.19 | 42.25 | 43.46 | 3,250,728 | -2.73(-5.91%) |
Oct 24, 2014 | 45.94 | 46.25 | 44.03 | 46.19 | 2,580,291 | -0.05(-0.10%) |
Oct 23, 2014 | 46.52 | 46.76 | 45.51 | 46.24 | 3,060,718 | +1.38(+3.07%) |
Oct 22, 2014 | 47.07 | 48.30 | 44.74 | 44.86 | 4,849,540 | -1.15(-2.50%) |
Oct 21, 2014 | 44.88 | 46.77 | 44.35 | 46.01 | 3,879,643 | +2.09(+4.76%) |
Oct 20, 2014 | 43.37 | 44.12 | 42.85 | 43.92 | 3,175,544 | +0.70(+1.63%) |
Oct 17, 2014 | 44.02 | 47.75 | 42.34 | 43.21 | 5,269,398 | +0.99(+2.34%) |
Oct 16, 2014 | 37.45 | 43.71 | 37.32 | 42.23 | 5,682,758 | +3.74(+9.73%) |
Oct 15, 2014 | 34.87 | 39.22 | 34.81 | 38.48 | 5,043,484 | +1.66(+4.51%) |
Oct 14, 2014 | 38.36 | 39.26 | 35.49 | 36.82 | 6,744,663 | -0.58(-1.54%) |
Oct 13, 2014 | 41.62 | 42.58 | 37.39 | 37.40 | 4,422,518 | -4.25(-10.21%) |
Oct 10, 2014 | 43.37 | 44.37 | 40.17 | 41.65 | 6,985,194 | -3.04(-6.80%) |
Oct 09, 2014 | 48.12 | 48.12 | 44.59 | 44.69 | 3,433,191 | -3.31(-6.89%) |
Oct 08, 2014 | 47.26 | 48.04 | 43.37 | 48.00 | 6,489,852 | +0.10(+0.21%) |
Oct 07, 2014 | 48.81 | 49.88 | 47.67 | 47.90 | 2,782,923 | -1.53(-3.10%) |
Oct 06, 2014 | 49.88 | 50.48 | 48.20 | 49.43 | 3,441,423 | -0.20(-0.40%) |
Oct 03, 2014 | 52.94 | 52.97 | 49.58 | 49.63 | 4,004,877 | -2.67(-5.10%) |
Oct 02, 2014 | 55.17 | 55.39 | 50.11 | 52.30 | 6,044,444 | -3.18(-5.73%) |
Oct 01, 2014 | 56.86 | 57.36 | 55.06 | 55.48 | 2,843,913 | -1.60(-2.80%) |
Sep 30, 2014 | 58.35 | 59.17 | 56.04 | 57.07 | 2,141,035 | -1.13(-1.95%) |
Sep 29, 2014 | 57.09 | 58.55 | 56.77 | 58.21 | 1,599,188 | +0.28(+0.49%) |
Sep 26, 2014 | 57.15 | 58.21 | 56.85 | 57.92 | 1,399,475 | +0.92(+1.62%) |
Sep 25, 2014 | 58.63 | 58.68 | 55.90 | 57.00 | 2,320,077 | -1.90(-3.22%) |
Sep 24, 2014 | 58.11 | 60.24 | 57.78 | 58.90 | 2,319,806 | +1.10(+1.90%) |
Sep 23, 2014 | 59.84 | 61.35 | 56.70 | 57.80 | 4,292,183 | -2.78(-4.60%) |
Sep 22, 2014 | 63.46 | 63.56 | 60.16 | 60.59 | 2,296,722 | -3.07(-4.82%) |
Sep 19, 2014 | 65.92 | 65.92 | 63.42 | 63.66 | 2,241,027 | -1.53(-2.35%) |
Sep 18, 2014 | 65.98 | 66.69 | 65.08 | 65.19 | 1,583,637 | -0.47(-0.71%) |
Sep 17, 2014 | 65.27 | 66.26 | 64.43 | 65.66 | 2,596,778 | +0.92(+1.42%) |
Sep 16, 2014 | 60.76 | 64.94 | 60.76 | 64.73 | 2,674,722 | +4.01(+6.60%) |
Sep 15, 2014 | 61.88 | 61.88 | 60.42 | 60.73 | 1,471,815 | -1.04(-1.69%) |
Sep 12, 2014 | 63.41 | 63.91 | 61.31 | 61.77 | 2,594,733 | -1.66(-2.62%) |
Sep 11, 2014 | 63.53 | 64.05 | 62.70 | 63.43 | 2,757,208 | +0.17(+0.27%) |
Sep 10, 2014 | 60.91 | 63.51 | 59.72 | 63.26 | 3,840,226 | +4.47(+7.60%) |
Sep 09, 2014 | 59.65 | 60.61 | 58.35 | 58.79 | 1,878,265 | -0.49(-0.83%) |
Sep 08, 2014 | 60.15 | 60.41 | 57.65 | 59.29 | 3,171,579 | -0.86(-1.42%) |
Sep 05, 2014 | 61.24 | 61.78 | 58.71 | 60.14 | 3,795,284 | -1.64(-2.66%) |
Sep 04, 2014 | 65.36 | 65.62 | 61.10 | 61.78 | 2,916,463 | -3.79(-5.78%) |
Sep 03, 2014 | 66.34 | 66.92 | 64.44 | 65.57 | 2,464,902 | +0.05(+0.08%) |