Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 52.09 | 52.09 | 49.32 | 49.41 | 395,595 | -2.57(-4.94%) |
Nov 26, 2014 | 52.92 | 51.98 | 51.98 | 51.98 | 225,072 | -0.85(-1.60%) |
Nov 25, 2014 | 52.01 | 52.94 | 51.75 | 52.83 | 655,339 | +1.33(+2.58%) |
Nov 24, 2014 | 51.55 | 51.74 | 51.28 | 51.50 | 206,516 | +0.06(+0.11%) |
Nov 21, 2014 | 51.40 | 51.85 | 51.27 | 51.44 | 270,280 | +0.61(+1.20%) |
Nov 20, 2014 | 50.08 | 51.09 | 50.08 | 50.83 | 220,402 | +0.37(+0.74%) |
Nov 19, 2014 | 50.76 | 50.76 | 50.11 | 50.46 | 339,608 | -0.32(-0.64%) |
Nov 18, 2014 | 50.84 | 51.34 | 50.65 | 50.78 | 327,024 | +0.01(+0.02%) |
Nov 17, 2014 | 50.47 | 50.99 | 50.21 | 50.77 | 238,635 | +0.12(+0.25%) |
Nov 14, 2014 | 50.21 | 50.99 | 50.18 | 50.65 | 292,336 | +0.34(+0.68%) |
Nov 13, 2014 | 51.10 | 51.47 | 50.21 | 50.31 | 326,526 | -0.81(-1.58%) |
Nov 12, 2014 | 50.53 | 51.24 | 50.45 | 51.11 | 371,509 | +0.42(+0.84%) |
Nov 11, 2014 | 50.68 | 50.90 | 50.37 | 50.69 | 382,400 | +0.23(+0.46%) |
Nov 10, 2014 | 52.00 | 52.07 | 50.13 | 50.46 | 1,052,439 | -1.48(-2.85%) |
Nov 07, 2014 | 52.13 | 52.32 | 51.87 | 51.94 | 513,473 | -0.17(-0.34%) |
Nov 06, 2014 | 51.87 | 52.32 | 51.77 | 52.11 | 403,164 | +0.27(+0.53%) |
Nov 05, 2014 | 51.53 | 52.05 | 51.22 | 51.84 | 526,985 | +0.72(+1.42%) |
Nov 04, 2014 | 51.42 | 51.66 | 51.06 | 51.11 | 360,044 | -0.53(-1.03%) |
Nov 03, 2014 | 51.87 | 52.24 | 51.44 | 51.65 | 534,722 | -0.27(-0.51%) |
Oct 31, 2014 | 51.70 | 51.97 | 51.02 | 51.91 | 468,156 | +0.68(+1.33%) |
Oct 30, 2014 | 50.27 | 51.70 | 50.03 | 51.23 | 512,606 | +0.88(+1.75%) |
Oct 29, 2014 | 50.91 | 50.92 | 50.00 | 50.35 | 708,047 | -0.82(-1.61%) |
Oct 28, 2014 | 50.27 | 52.05 | 49.31 | 51.17 | 867,513 | +0.18(+0.36%) |
Oct 27, 2014 | 50.80 | 51.35 | 51.04 | 50.99 | 572,850 | -0.05(-0.10%) |
Oct 24, 2014 | 51.37 | 51.67 | 50.63 | 51.04 | 580,544 | -0.37(-0.71%) |
Oct 23, 2014 | 50.81 | 51.79 | 50.71 | 51.40 | 557,541 | +1.30(+2.59%) |
Oct 22, 2014 | 50.86 | 51.02 | 50.07 | 50.11 | 541,359 | -0.52(-1.04%) |
Oct 21, 2014 | 49.48 | 50.93 | 49.31 | 50.63 | 472,200 | +1.49(+3.03%) |
Oct 20, 2014 | 49.05 | 49.14 | 48.75 | 49.14 | 574,225 | -0.23(-0.47%) |
Oct 17, 2014 | 49.16 | 49.80 | 49.03 | 49.37 | 528,191 | +0.82(+1.68%) |
Oct 16, 2014 | 46.82 | 48.72 | 46.73 | 48.56 | 551,291 | +0.72(+1.51%) |
Oct 15, 2014 | 46.54 | 48.24 | 45.79 | 47.83 | 691,558 | +0.70(+1.48%) |
Oct 14, 2014 | 47.12 | 47.78 | 46.74 | 47.13 | 425,834 | +0.42(+0.91%) |
Oct 13, 2014 | 48.21 | 48.29 | 46.67 | 46.71 | 900,952 | -1.37(-2.86%) |
Oct 10, 2014 | 49.68 | 49.75 | 48.08 | 48.08 | 744,926 | -1.57(-3.15%) |
Oct 09, 2014 | 51.07 | 51.07 | 49.54 | 49.65 | 416,952 | -1.39(-2.72%) |
Oct 08, 2014 | 50.87 | 51.22 | 50.40 | 51.04 | 651,249 | +0.09(+0.18%) |
Oct 07, 2014 | 51.72 | 51.87 | 50.93 | 50.95 | 269,681 | -1.00(-1.92%) |
Oct 06, 2014 | 52.25 | 52.40 | 51.79 | 51.95 | 239,294 | -0.01(-0.02%) |
Oct 03, 2014 | 52.34 | 52.35 | 51.86 | 51.95 | 255,452 | -0.02(-0.03%) |
Oct 02, 2014 | 51.85 | 52.32 | 51.53 | 51.97 | 323,027 | +0.07(+0.13%) |
Oct 01, 2014 | 52.53 | 52.53 | 51.70 | 51.90 | 1,136,138 | -0.72(-1.38%) |
Sep 30, 2014 | 53.62 | 53.74 | 52.55 | 52.63 | 239,212 | -0.96(-1.79%) |
Sep 29, 2014 | 52.78 | 53.71 | 52.52 | 53.59 | 327,569 | +0.39(+0.74%) |
Sep 26, 2014 | 53.38 | 53.48 | 53.00 | 53.19 | 564,551 | -0.08(-0.16%) |
Sep 25, 2014 | 53.94 | 53.97 | 53.19 | 53.28 | 270,542 | -0.76(-1.40%) |
Sep 24, 2014 | 54.55 | 54.55 | 53.91 | 54.04 | 613,827 | -0.40(-0.73%) |
Sep 23, 2014 | 54.96 | 55.03 | 54.41 | 54.44 | 420,625 | -0.62(-1.12%) |
Sep 22, 2014 | 56.01 | 56.03 | 55.03 | 55.05 | 327,777 | -1.21(-2.15%) |
Sep 19, 2014 | 57.12 | 57.18 | 56.26 | 56.26 | 364,345 | -0.63(-1.11%) |
Sep 18, 2014 | 56.92 | 56.95 | 56.60 | 56.89 | 150,297 | +0.27(+0.47%) |
Sep 17, 2014 | 57.21 | 57.45 | 56.26 | 56.62 | 309,137 | -0.42(-0.73%) |
Sep 16, 2014 | 56.92 | 57.25 | 56.49 | 57.04 | 343,553 | -0.02(-0.03%) |
Sep 15, 2014 | 56.37 | 57.10 | 56.18 | 57.06 | 412,940 | +0.32(+0.57%) |
Sep 12, 2014 | 56.48 | 56.82 | 56.37 | 56.73 | 352,391 | +0.12(+0.21%) |
Sep 11, 2014 | 56.28 | 56.66 | 55.96 | 56.62 | 881,054 | -0.01(-0.01%) |
Sep 10, 2014 | 57.04 | 57.32 | 56.47 | 56.62 | 589,995 | -0.42(-0.73%) |
Sep 09, 2014 | 57.52 | 57.63 | 56.94 | 57.04 | 253,316 | -0.51(-0.88%) |
Sep 08, 2014 | 57.59 | 58.02 | 57.42 | 57.55 | 224,380 | -0.22(-0.37%) |
Sep 05, 2014 | 57.78 | 57.80 | 57.20 | 57.77 | 498,832 | +0.03(+0.06%) |
Sep 04, 2014 | 58.07 | 58.07 | 57.42 | 57.73 | 460,854 | -0.36(-0.62%) |
Sep 03, 2014 | 58.45 | 58.47 | 57.81 | 58.09 | 222,420 | -0.07(-0.11%) |