Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 53.15 | 53.91 | 52.89 | 53.32 | 123,176 | +0.49(+0.93%) |
Nov 26, 2014 | 52.78 | 52.83 | 52.83 | 52.83 | 303,200 | -0.67(-1.25%) |
Nov 25, 2014 | 54.28 | 54.50 | 53.41 | 53.50 | 194,630 | -0.55(-1.02%) |
Nov 24, 2014 | 54.22 | 54.50 | 53.80 | 54.05 | 184,630 | +0.19(+0.35%) |
Nov 21, 2014 | 54.16 | 54.37 | 53.48 | 53.86 | 182,420 | +0.23(+0.44%) |
Nov 20, 2014 | 52.95 | 54.14 | 52.95 | 53.62 | 218,888 | +0.69(+1.29%) |
Nov 19, 2014 | 53.60 | 54.12 | 52.74 | 52.94 | 290,040 | -0.78(-1.44%) |
Nov 18, 2014 | 54.37 | 54.53 | 53.53 | 53.72 | 166,020 | -0.41(-0.77%) |
Nov 17, 2014 | 54.98 | 55.65 | 54.01 | 54.13 | 172,292 | -1.09(-1.98%) |
Nov 14, 2014 | 55.20 | 55.65 | 54.79 | 55.23 | 108,874 | -0.10(-0.19%) |
Nov 13, 2014 | 55.88 | 56.37 | 55.10 | 55.33 | 121,854 | -0.06(-0.11%) |
Nov 12, 2014 | 55.33 | 55.66 | 54.73 | 55.39 | 175,362 | +0.13(+0.24%) |
Nov 11, 2014 | 56.42 | 56.42 | 55.08 | 55.26 | 182,546 | -0.84(-1.50%) |
Nov 10, 2014 | 54.33 | 56.85 | 54.09 | 56.10 | 248,986 | +1.58(+2.89%) |
Nov 07, 2014 | 56.50 | 56.50 | 54.03 | 54.52 | 428,664 | -1.86(-3.30%) |
Nov 06, 2014 | 56.46 | 57.10 | 55.77 | 56.38 | 254,606 | +0.18(+0.32%) |
Nov 05, 2014 | 59.02 | 59.15 | 56.06 | 56.20 | 383,902 | -2.89(-4.88%) |
Nov 04, 2014 | 57.45 | 59.42 | 57.10 | 59.09 | 354,916 | +1.48(+2.57%) |
Nov 03, 2014 | 57.04 | 57.90 | 56.45 | 57.61 | 415,500 | +0.62(+1.09%) |
Oct 31, 2014 | 55.50 | 57.48 | 55.49 | 56.99 | 488,880 | +1.87(+3.39%) |
Oct 30, 2014 | 52.50 | 55.48 | 51.67 | 55.12 | 995,176 | +1.36(+2.53%) |
Oct 29, 2014 | 45.00 | 58.10 | 44.51 | 53.76 | 2,250,592 | +9.84(+22.39%) |
Oct 28, 2014 | 42.50 | 44.12 | 42.20 | 43.92 | 311,522 | +1.43(+3.37%) |
Oct 27, 2014 | 42.37 | 42.86 | 42.86 | 42.49 | 289,046 | -0.37(-0.85%) |
Oct 24, 2014 | 42.62 | 42.91 | 42.36 | 42.86 | 245,348 | +0.20(+0.47%) |
Oct 23, 2014 | 42.49 | 43.00 | 41.29 | 42.66 | 442,570 | -0.51(-1.18%) |
Oct 22, 2014 | 43.00 | 44.35 | 42.71 | 43.17 | 561,466 | +0.18(+0.42%) |
Oct 21, 2014 | 41.44 | 43.15 | 41.20 | 42.99 | 319,998 | +1.64(+3.95%) |
Oct 20, 2014 | 40.76 | 41.46 | 40.35 | 41.35 | 232,346 | +1.17(+2.92%) |
Oct 17, 2014 | 40.51 | 40.99 | 39.88 | 40.18 | 472,374 | +0.16(+0.40%) |
Oct 16, 2014 | 40.44 | 40.95 | 39.87 | 40.02 | 225,674 | -0.71(-1.74%) |
Oct 15, 2014 | 40.19 | 40.98 | 39.69 | 40.73 | 268,836 | +0.43(+1.07%) |
Oct 14, 2014 | 39.75 | 40.67 | 39.48 | 40.30 | 267,854 | +0.78(+1.99%) |
Oct 13, 2014 | 39.03 | 39.73 | 38.42 | 39.52 | 207,462 | +0.66(+1.70%) |
Oct 10, 2014 | 37.84 | 39.49 | 37.78 | 38.85 | 445,504 | +0.85(+2.24%) |
Oct 09, 2014 | 38.59 | 38.78 | 37.86 | 38.01 | 236,140 | -0.67(-1.73%) |
Oct 08, 2014 | 38.23 | 38.83 | 37.83 | 38.67 | 185,282 | +0.40(+1.05%) |
Oct 07, 2014 | 38.45 | 39.09 | 38.19 | 38.27 | 280,228 | -0.24(-0.62%) |
Oct 06, 2014 | 38.21 | 39.05 | 38.18 | 38.52 | 190,998 | +0.30(+0.79%) |
Oct 03, 2014 | 37.60 | 38.70 | 37.53 | 38.22 | 250,292 | +0.75(+1.99%) |
Oct 02, 2014 | 37.03 | 37.74 | 36.62 | 37.47 | 165,382 | +0.32(+0.86%) |
Oct 01, 2014 | 36.88 | 37.47 | 36.51 | 37.15 | 373,608 | +0.32(+0.87%) |
Sep 30, 2014 | 36.38 | 37.45 | 36.36 | 36.83 | 329,560 | +0.33(+0.90%) |
Sep 29, 2014 | 35.80 | 36.73 | 35.52 | 36.50 | 263,976 | +0.51(+1.42%) |
Sep 26, 2014 | 35.31 | 36.27 | 35.25 | 35.99 | 219,788 | +0.84(+2.40%) |
Sep 25, 2014 | 35.60 | 35.73 | 34.88 | 35.15 | 169,122 | -0.52(-1.46%) |
Sep 24, 2014 | 35.32 | 35.84 | 35.08 | 35.66 | 165,764 | +0.09(+0.27%) |
Sep 23, 2014 | 35.38 | 35.75 | 35.09 | 35.57 | 183,368 | +0.48(+1.37%) |
Sep 22, 2014 | 35.81 | 35.97 | 35.08 | 35.09 | 205,436 | -0.94(-2.61%) |
Sep 19, 2014 | 36.61 | 36.70 | 35.59 | 36.03 | 251,464 | -0.52(-1.41%) |
Sep 18, 2014 | 36.23 | 36.88 | 35.96 | 36.55 | 116,616 | +0.40(+1.11%) |
Sep 17, 2014 | 35.94 | 36.51 | 35.45 | 36.15 | 144,006 | +0.11(+0.31%) |
Sep 16, 2014 | 35.39 | 36.30 | 35.05 | 36.03 | 144,278 | +0.63(+1.79%) |
Sep 15, 2014 | 35.65 | 35.66 | 35.10 | 35.40 | 141,410 | -0.20(-0.56%) |
Sep 12, 2014 | 36.23 | 36.23 | 35.35 | 35.60 | 124,580 | -0.58(-1.60%) |
Sep 11, 2014 | 36.06 | 36.63 | 35.95 | 36.18 | 289,168 | +0.01(+0.03%) |
Sep 10, 2014 | 35.74 | 36.45 | 35.13 | 36.17 | 193,712 | +0.41(+1.13%) |
Sep 09, 2014 | 36.27 | 36.58 | 35.74 | 35.77 | 143,306 | -0.63(-1.73%) |
Sep 08, 2014 | 36.64 | 36.71 | 36.10 | 36.40 | 117,046 | -0.35(-0.97%) |
Sep 05, 2014 | 36.17 | 36.83 | 36.12 | 36.75 | 256,422 | +0.48(+1.34%) |
Sep 04, 2014 | 36.38 | 36.94 | 36.18 | 36.27 | 153,172 | -0.10(-0.29%) |
Sep 03, 2014 | 35.75 | 36.91 | 35.63 | 36.37 | 354,462 | +0.84(+2.38%) |