Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 51.44 | 51.44 | 50.31 | 50.57 | 101,505 | -0.78(-1.52%) |
Nov 26, 2014 | 51.00 | 51.35 | 51.35 | 51.35 | 267,000 | +0.23(+0.45%) |
Nov 25, 2014 | 50.62 | 51.48 | 50.50 | 51.12 | 323,065 | +0.56(+1.11%) |
Nov 24, 2014 | 48.90 | 50.74 | 48.77 | 50.56 | 184,472 | +1.75(+3.59%) |
Nov 21, 2014 | 50.81 | 51.25 | 48.60 | 48.81 | 302,585 | -1.05(-2.11%) |
Nov 20, 2014 | 49.99 | 50.50 | 49.58 | 49.86 | 179,936 | -0.28(-0.56%) |
Nov 19, 2014 | 50.60 | 50.60 | 49.11 | 50.14 | 281,247 | -0.73(-1.44%) |
Nov 18, 2014 | 52.46 | 52.70 | 49.87 | 50.87 | 460,572 | -1.48(-2.83%) |
Nov 17, 2014 | 52.26 | 53.38 | 52.12 | 52.35 | 533,074 | +0.16(+0.31%) |
Nov 14, 2014 | 51.55 | 52.25 | 51.00 | 52.19 | 261,636 | +0.38(+0.73%) |
Nov 13, 2014 | 51.88 | 52.03 | 51.47 | 51.81 | 400,510 | +0.20(+0.39%) |
Nov 12, 2014 | 49.58 | 51.75 | 49.58 | 51.61 | 390,561 | +1.64(+3.28%) |
Nov 11, 2014 | 49.48 | 50.60 | 48.87 | 49.97 | 451,418 | +0.51(+1.03%) |
Nov 10, 2014 | 48.95 | 49.54 | 48.24 | 49.46 | 249,111 | +0.41(+0.84%) |
Nov 07, 2014 | 47.40 | 49.39 | 47.23 | 49.05 | 383,932 | +1.56(+3.28%) |
Nov 06, 2014 | 47.04 | 47.72 | 46.38 | 47.49 | 258,188 | +0.44(+0.94%) |
Nov 05, 2014 | 47.84 | 47.84 | 46.89 | 47.05 | 154,328 | -0.20(-0.42%) |
Nov 04, 2014 | 46.88 | 47.55 | 46.52 | 47.25 | 214,114 | -0.03(-0.06%) |
Nov 03, 2014 | 48.20 | 48.29 | 46.98 | 47.28 | 307,277 | -0.77(-1.60%) |
Oct 31, 2014 | 47.38 | 48.32 | 47.09 | 48.05 | 476,065 | +1.73(+3.73%) |
Oct 30, 2014 | 45.68 | 46.60 | 45.10 | 46.32 | 357,539 | +0.53(+1.16%) |
Oct 29, 2014 | 47.25 | 47.61 | 45.50 | 45.79 | 311,462 | -1.46(-3.09%) |
Oct 28, 2014 | 44.45 | 47.35 | 44.05 | 47.25 | 450,829 | +2.96(+6.68%) |
Oct 27, 2014 | 44.86 | 44.96 | 44.96 | 44.29 | 445,802 | -0.67(-1.49%) |
Oct 24, 2014 | 44.10 | 45.91 | 42.85 | 44.96 | 1,365,374 | +0.47(+1.06%) |
Oct 23, 2014 | 43.79 | 44.83 | 43.37 | 44.49 | 543,501 | +1.03(+2.37%) |
Oct 22, 2014 | 44.31 | 44.91 | 42.84 | 43.46 | 359,422 | -0.96(-2.16%) |
Oct 21, 2014 | 43.42 | 44.62 | 43.07 | 44.42 | 401,479 | +1.43(+3.33%) |
Oct 20, 2014 | 42.90 | 43.63 | 42.46 | 42.99 | 221,036 | -0.29(-0.67%) |
Oct 17, 2014 | 43.49 | 43.73 | 42.72 | 43.28 | 365,088 | +0.46(+1.07%) |
Oct 16, 2014 | 42.43 | 43.73 | 41.99 | 42.82 | 328,996 | -0.50(-1.15%) |
Oct 15, 2014 | 41.29 | 43.71 | 40.92 | 43.32 | 336,699 | +1.39(+3.32%) |
Oct 14, 2014 | 42.60 | 43.69 | 41.71 | 41.93 | 319,650 | -0.18(-0.43%) |
Oct 13, 2014 | 42.05 | 43.29 | 41.25 | 42.11 | 269,144 | +0.27(+0.65%) |
Oct 10, 2014 | 43.87 | 44.70 | 41.78 | 41.84 | 351,428 | -2.25(-5.10%) |
Oct 09, 2014 | 44.79 | 45.63 | 44.04 | 44.09 | 289,254 | -0.90(-2.00%) |
Oct 08, 2014 | 43.31 | 45.16 | 43.10 | 44.99 | 279,825 | +1.65(+3.81%) |
Oct 07, 2014 | 44.80 | 44.85 | 43.26 | 43.34 | 474,153 | -2.00(-4.41%) |
Oct 06, 2014 | 48.64 | 48.88 | 44.85 | 45.34 | 668,145 | -2.91(-6.03%) |
Oct 03, 2014 | 46.68 | 50.34 | 46.65 | 48.25 | 784,325 | +1.85(+3.99%) |
Oct 02, 2014 | 45.18 | 46.50 | 45.11 | 46.40 | 257,736 | +0.99(+2.18%) |
Oct 01, 2014 | 46.17 | 46.17 | 45.20 | 45.41 | 332,306 | -0.66(-1.43%) |
Sep 30, 2014 | 46.37 | 47.12 | 45.93 | 46.07 | 314,609 | -0.34(-0.73%) |
Sep 29, 2014 | 45.46 | 46.52 | 45.11 | 46.41 | 159,584 | +0.40(+0.87%) |
Sep 26, 2014 | 45.79 | 46.46 | 45.57 | 46.01 | 210,615 | +0.26(+0.57%) |
Sep 25, 2014 | 47.09 | 47.29 | 45.01 | 45.75 | 392,606 | -1.58(-3.34%) |
Sep 24, 2014 | 46.54 | 47.45 | 46.17 | 47.33 | 269,905 | +0.85(+1.83%) |
Sep 23, 2014 | 46.33 | 47.04 | 45.72 | 46.48 | 328,060 | +0.16(+0.35%) |
Sep 22, 2014 | 46.64 | 46.64 | 45.30 | 46.32 | 267,716 | -0.47(-1.00%) |
Sep 19, 2014 | 48.29 | 50.00 | 45.97 | 46.79 | 730,738 | -1.05(-2.19%) |
Sep 18, 2014 | 47.05 | 48.86 | 47.05 | 47.84 | 684,317 | +1.13(+2.42%) |
Sep 17, 2014 | 46.31 | 47.20 | 46.31 | 46.71 | 333,826 | +0.28(+0.60%) |
Sep 16, 2014 | 45.99 | 46.55 | 45.55 | 46.43 | 304,761 | +0.44(+0.96%) |
Sep 15, 2014 | 46.50 | 47.71 | 45.50 | 45.99 | 689,849 | -0.40(-0.86%) |
Sep 12, 2014 | 45.21 | 46.45 | 44.90 | 46.39 | 606,642 | +1.05(+2.32%) |
Sep 11, 2014 | 44.90 | 45.99 | 44.74 | 45.34 | 667,087 | +0.42(+0.93%) |
Sep 10, 2014 | 42.74 | 44.99 | 42.50 | 44.92 | 511,837 | +2.31(+5.42%) |
Sep 09, 2014 | 43.42 | 43.88 | 42.51 | 42.61 | 256,470 | -1.05(-2.40%) |
Sep 08, 2014 | 42.80 | 43.80 | 42.70 | 43.66 | 154,355 | +0.61(+1.42%) |
Sep 05, 2014 | 42.86 | 43.58 | 42.33 | 43.05 | 125,208 | -0.01(-0.02%) |
Sep 04, 2014 | 42.73 | 43.59 | 42.73 | 43.06 | 221,834 | +0.34(+0.80%) |
Sep 03, 2014 | 43.00 | 43.17 | 42.33 | 42.72 | 160,448 | -0.04(-0.09%) |