Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 51.65 | 53.07 | 51.06 | 51.35 | 22,247 | -0.44(-0.85%) |
Nov 26, 2014 | 51.50 | 51.79 | 51.79 | 51.79 | 41,200 | +0.19(+0.37%) |
Nov 25, 2014 | 53.16 | 53.64 | 50.83 | 51.60 | 64,199 | -1.40(-2.64%) |
Nov 24, 2014 | 50.97 | 53.71 | 50.97 | 53.00 | 82,193 | +2.44(+4.83%) |
Nov 21, 2014 | 50.77 | 51.74 | 50.06 | 50.56 | 85,358 | +0.31(+0.62%) |
Nov 20, 2014 | 45.86 | 51.89 | 45.86 | 50.25 | 253,977 | +6.25(+14.20%) |
Nov 19, 2014 | 44.50 | 44.50 | 43.50 | 44.00 | 89,102 | -0.50(-1.12%) |
Nov 18, 2014 | 45.33 | 45.52 | 44.11 | 44.50 | 30,157 | -0.53(-1.18%) |
Nov 17, 2014 | 47.13 | 47.13 | 44.57 | 45.03 | 76,538 | -2.16(-4.58%) |
Nov 14, 2014 | 47.87 | 48.22 | 46.95 | 47.19 | 33,636 | -0.80(-1.67%) |
Nov 13, 2014 | 48.45 | 48.66 | 47.54 | 47.99 | 37,837 | -0.21(-0.44%) |
Nov 12, 2014 | 48.07 | 48.45 | 47.92 | 48.20 | 57,970 | +0.10(+0.21%) |
Nov 11, 2014 | 48.65 | 48.80 | 48.00 | 48.10 | 56,009 | -0.59(-1.22%) |
Nov 10, 2014 | 48.70 | 48.93 | 48.06 | 48.70 | 36,266 | +0.48(+0.99%) |
Nov 07, 2014 | 47.17 | 48.45 | 47.16 | 48.22 | 46,517 | +0.88(+1.86%) |
Nov 06, 2014 | 46.40 | 47.41 | 46.40 | 47.34 | 77,279 | +0.94(+2.03%) |
Nov 05, 2014 | 46.50 | 46.86 | 45.95 | 46.40 | 30,032 | -0.03(-0.06%) |
Nov 04, 2014 | 45.96 | 46.94 | 45.55 | 46.43 | 36,412 | +0.47(+1.02%) |
Nov 03, 2014 | 46.21 | 46.48 | 45.05 | 45.96 | 33,236 | -0.02(-0.04%) |
Oct 31, 2014 | 46.00 | 46.74 | 45.45 | 45.98 | 40,885 | +0.26(+0.57%) |
Oct 30, 2014 | 45.39 | 45.85 | 45.20 | 45.72 | 38,600 | +0.35(+0.77%) |
Oct 29, 2014 | 45.43 | 45.98 | 45.18 | 45.37 | 28,230 | -0.13(-0.29%) |
Oct 28, 2014 | 44.44 | 45.90 | 44.28 | 45.50 | 45,022 | +1.46(+3.32%) |
Oct 27, 2014 | 43.61 | 44.48 | 43.28 | 44.04 | 22,011 | +0.39(+0.89%) |
Oct 24, 2014 | 43.66 | 43.89 | 43.65 | 43.65 | 15,113 | +0.07(+0.16%) |
Oct 23, 2014 | 43.31 | 43.93 | 42.35 | 43.58 | 21,451 | +0.79(+1.85%) |
Oct 22, 2014 | 43.12 | 43.92 | 42.57 | 42.79 | 20,262 | -0.92(-2.10%) |
Oct 21, 2014 | 43.34 | 43.92 | 42.33 | 43.71 | 21,779 | +0.74(+1.72%) |
Oct 20, 2014 | 42.13 | 43.02 | 42.13 | 42.97 | 20,254 | +0.32(+0.75%) |
Oct 17, 2014 | 43.50 | 43.50 | 42.45 | 42.65 | 19,321 | -0.15(-0.35%) |
Oct 16, 2014 | 41.31 | 43.01 | 41.31 | 42.80 | 18,180 | +0.76(+1.81%) |
Oct 15, 2014 | 40.03 | 42.35 | 39.21 | 42.04 | 34,309 | +1.70(+4.21%) |
Oct 14, 2014 | 40.21 | 41.14 | 39.91 | 40.34 | 29,047 | +0.48(+1.20%) |
Oct 13, 2014 | 39.08 | 40.80 | 38.81 | 39.86 | 30,771 | +0.93(+2.39%) |
Oct 10, 2014 | 38.74 | 40.28 | 38.74 | 38.93 | 19,609 | -0.07(-0.18%) |
Oct 09, 2014 | 39.22 | 39.70 | 38.75 | 39.00 | 24,505 | -0.34(-0.86%) |
Oct 08, 2014 | 38.88 | 39.60 | 38.53 | 39.34 | 31,110 | +0.23(+0.59%) |
Oct 07, 2014 | 38.84 | 39.56 | 38.84 | 39.11 | 16,186 | -0.10(-0.26%) |
Oct 06, 2014 | 40.61 | 40.86 | 39.21 | 39.21 | 23,836 | -1.43(-3.52%) |
Oct 03, 2014 | 40.42 | 40.76 | 40.01 | 40.64 | 13,120 | +0.68(+1.70%) |
Oct 02, 2014 | 39.59 | 40.36 | 39.00 | 39.96 | 27,988 | +1.31(+3.39%) |
Oct 01, 2014 | 39.43 | 39.93 | 38.55 | 38.65 | 30,628 | -0.94(-2.37%) |
Sep 30, 2014 | 40.28 | 40.95 | 39.57 | 39.59 | 33,441 | -0.67(-1.66%) |
Sep 29, 2014 | 39.73 | 40.80 | 39.73 | 40.26 | 10,861 | -0.06(-0.15%) |
Sep 26, 2014 | 39.77 | 40.34 | 39.45 | 40.32 | 16,830 | +0.57(+1.43%) |
Sep 25, 2014 | 40.13 | 40.13 | 39.24 | 39.75 | 25,164 | -0.38(-0.95%) |
Sep 24, 2014 | 40.77 | 40.95 | 40.00 | 40.13 | 16,135 | -0.29(-0.72%) |
Sep 23, 2014 | 40.66 | 40.78 | 40.25 | 40.42 | 20,784 | -0.76(-1.85%) |
Sep 22, 2014 | 41.44 | 41.94 | 40.93 | 41.18 | 33,766 | -0.66(-1.58%) |
Sep 19, 2014 | 42.82 | 43.25 | 41.63 | 41.84 | 21,311 | -0.89(-2.08%) |
Sep 18, 2014 | 42.27 | 43.05 | 41.97 | 42.73 | 10,270 | +0.77(+1.84%) |
Sep 17, 2014 | 41.94 | 42.52 | 41.82 | 41.96 | 20,316 | +0.25(+0.60%) |
Sep 16, 2014 | 41.75 | 42.76 | 41.31 | 41.71 | 25,741 | -0.12(-0.29%) |
Sep 15, 2014 | 42.22 | 42.59 | 40.50 | 41.83 | 41,852 | +0.19(+0.46%) |
Sep 12, 2014 | 42.53 | 42.53 | 41.43 | 41.64 | 24,818 | -0.80(-1.89%) |
Sep 11, 2014 | 41.47 | 42.60 | 41.47 | 42.44 | 22,967 | +0.78(+1.87%) |
Sep 10, 2014 | 41.95 | 42.02 | 41.41 | 41.66 | 22,314 | -0.09(-0.22%) |
Sep 09, 2014 | 41.68 | 42.30 | 40.64 | 41.75 | 35,195 | +0.12(+0.29%) |
Sep 08, 2014 | 41.85 | 42.09 | 41.34 | 41.63 | 24,848 | -0.37(-0.88%) |
Sep 05, 2014 | 41.66 | 42.50 | 41.30 | 42.00 | 43,512 | -0.01(-0.02%) |
Sep 04, 2014 | 42.74 | 43.60 | 41.77 | 42.01 | 62,421 | -0.45(-1.06%) |
Sep 03, 2014 | 43.32 | 43.45 | 42.34 | 42.46 | 31,800 | -0.70(-1.62%) |