Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.98 | 42.98 | 40.50 | 41.47 | 1,759,255 | -4.34(-9.48%) |
Nov 26, 2014 | 46.76 | 45.81 | 45.81 | 45.81 | 1,047,369 | -1.11(-2.36%) |
Nov 25, 2014 | 47.26 | 48.10 | 46.85 | 46.92 | 753,574 | -0.14(-0.31%) |
Nov 24, 2014 | 47.10 | 47.46 | 46.47 | 47.06 | 634,708 | -0.01(-0.02%) |
Nov 21, 2014 | 48.01 | 48.66 | 46.99 | 47.07 | 1,097,845 | -0.31(-0.66%) |
Nov 20, 2014 | 45.46 | 47.41 | 45.25 | 47.38 | 1,159,636 | +1.70(+3.73%) |
Nov 19, 2014 | 45.96 | 46.13 | 45.14 | 45.68 | 804,760 | -0.35(-0.75%) |
Nov 18, 2014 | 46.17 | 46.88 | 45.82 | 46.03 | 891,620 | -0.32(-0.69%) |
Nov 17, 2014 | 45.91 | 46.87 | 45.75 | 46.35 | 943,282 | +0.33(+0.72%) |
Nov 14, 2014 | 45.15 | 46.09 | 44.70 | 46.02 | 672,590 | +0.93(+2.07%) |
Nov 13, 2014 | 45.64 | 46.43 | 44.89 | 45.09 | 689,048 | -0.91(-1.99%) |
Nov 12, 2014 | 45.36 | 46.77 | 45.36 | 46.00 | 665,837 | +0.29(+0.63%) |
Nov 11, 2014 | 45.21 | 45.72 | 44.81 | 45.71 | 384,962 | +0.41(+0.90%) |
Nov 10, 2014 | 46.27 | 46.64 | 44.65 | 45.30 | 789,402 | -1.04(-2.23%) |
Nov 07, 2014 | 45.49 | 46.37 | 45.47 | 46.34 | 1,380,310 | +0.94(+2.07%) |
Nov 06, 2014 | 45.06 | 45.48 | 44.57 | 45.40 | 925,278 | +0.16(+0.35%) |
Nov 05, 2014 | 44.62 | 45.81 | 44.40 | 45.24 | 1,139,947 | +0.87(+1.95%) |
Nov 04, 2014 | 46.15 | 46.27 | 44.03 | 44.37 | 1,239,467 | -2.13(-4.57%) |
Nov 03, 2014 | 47.82 | 48.05 | 46.16 | 46.50 | 1,473,771 | -1.13(-2.38%) |
Oct 31, 2014 | 45.89 | 47.74 | 45.32 | 47.63 | 1,724,386 | +2.00(+4.38%) |
Oct 30, 2014 | 46.85 | 47.58 | 45.50 | 45.63 | 2,141,768 | -1.76(-3.71%) |
Oct 29, 2014 | 46.91 | 47.92 | 46.49 | 47.39 | 1,747,746 | +0.68(+1.46%) |
Oct 28, 2014 | 45.87 | 46.72 | 45.48 | 46.71 | 793,613 | +1.44(+3.19%) |
Oct 27, 2014 | 45.48 | 45.82 | 45.82 | 45.26 | 1,228,885 | -0.55(-1.21%) |
Oct 24, 2014 | 45.94 | 46.29 | 45.17 | 45.82 | 1,115,511 | -0.13(-0.28%) |
Oct 23, 2014 | 46.01 | 46.28 | 44.91 | 45.95 | 1,084,445 | +0.44(+0.97%) |
Oct 22, 2014 | 46.43 | 47.21 | 45.46 | 45.50 | 1,130,890 | -1.32(-2.81%) |
Oct 21, 2014 | 45.50 | 46.96 | 45.50 | 46.82 | 1,040,903 | +1.73(+3.85%) |
Oct 20, 2014 | 45.22 | 45.47 | 43.81 | 45.09 | 1,500,157 | +0.02(+0.04%) |
Oct 17, 2014 | 45.36 | 46.74 | 44.84 | 45.07 | 2,021,940 | +0.56(+1.26%) |
Oct 16, 2014 | 42.92 | 45.77 | 42.91 | 44.51 | 2,635,632 | +0.62(+1.41%) |
Oct 15, 2014 | 43.34 | 44.08 | 42.03 | 43.89 | 3,803,626 | -0.03(-0.07%) |
Oct 14, 2014 | 44.26 | 45.78 | 43.11 | 43.92 | 3,306,979 | -0.13(-0.29%) |
Oct 13, 2014 | 48.05 | 48.05 | 43.88 | 44.05 | 4,075,376 | -3.93(-8.20%) |
Oct 10, 2014 | 50.56 | 50.56 | 47.32 | 47.98 | 3,327,301 | -2.87(-5.65%) |
Oct 09, 2014 | 52.82 | 53.02 | 50.79 | 50.86 | 1,291,004 | -2.14(-4.03%) |
Oct 08, 2014 | 52.51 | 53.10 | 51.60 | 52.99 | 1,661,657 | +0.40(+0.76%) |
Oct 07, 2014 | 52.91 | 53.72 | 52.50 | 52.59 | 941,826 | -0.49(-0.92%) |
Oct 06, 2014 | 52.74 | 53.94 | 52.73 | 53.08 | 775,825 | +0.38(+0.72%) |
Oct 03, 2014 | 52.07 | 53.10 | 52.00 | 52.70 | 1,118,720 | +0.63(+1.22%) |
Oct 02, 2014 | 52.30 | 52.33 | 50.87 | 52.07 | 1,398,440 | -0.28(-0.54%) |
Oct 01, 2014 | 53.46 | 53.67 | 51.89 | 52.35 | 1,281,985 | -1.27(-2.37%) |
Sep 30, 2014 | 55.12 | 55.12 | 53.11 | 53.62 | 899,762 | -1.60(-2.89%) |
Sep 29, 2014 | 55.35 | 55.76 | 55.11 | 55.22 | 477,186 | -0.53(-0.95%) |
Sep 26, 2014 | 54.58 | 55.91 | 54.49 | 55.75 | 607,261 | +1.13(+2.07%) |
Sep 25, 2014 | 55.92 | 55.92 | 54.40 | 54.61 | 602,871 | -1.38(-2.47%) |
Sep 24, 2014 | 54.99 | 56.13 | 54.82 | 55.99 | 362,570 | +0.96(+1.75%) |
Sep 23, 2014 | 54.37 | 55.53 | 54.24 | 55.03 | 588,744 | +0.75(+1.39%) |
Sep 22, 2014 | 55.41 | 55.41 | 53.77 | 54.28 | 721,856 | -1.13(-2.04%) |
Sep 19, 2014 | 56.27 | 56.39 | 54.84 | 55.41 | 883,960 | -0.86(-1.53%) |
Sep 18, 2014 | 56.18 | 56.52 | 55.95 | 56.27 | 935,025 | +0.27(+0.49%) |
Sep 17, 2014 | 56.52 | 56.61 | 55.60 | 55.99 | 419,518 | -0.44(-0.78%) |
Sep 16, 2014 | 55.68 | 56.90 | 55.51 | 56.44 | 476,249 | +0.75(+1.34%) |
Sep 15, 2014 | 55.84 | 55.93 | 55.04 | 55.69 | 486,227 | -0.09(-0.16%) |
Sep 12, 2014 | 55.61 | 56.38 | 55.46 | 55.78 | 1,166,219 | +0.68(+1.24%) |
Sep 11, 2014 | 54.20 | 55.20 | 53.96 | 55.10 | 681,109 | +0.66(+1.22%) |
Sep 10, 2014 | 54.86 | 54.94 | 54.11 | 54.43 | 687,779 | -0.46(-0.84%) |
Sep 09, 2014 | 54.99 | 55.02 | 54.47 | 54.90 | 933,454 | -0.28(-0.51%) |
Sep 08, 2014 | 55.28 | 56.16 | 55.12 | 55.18 | 1,188,798 | -0.20(-0.36%) |
Sep 05, 2014 | 55.46 | 56.02 | 55.02 | 55.38 | 1,328,377 | +0.06(+0.12%) |
Sep 04, 2014 | 54.94 | 55.70 | 54.90 | 55.31 | 1,312,454 | +0.57(+1.04%) |
Sep 03, 2014 | 54.24 | 54.77 | 54.10 | 54.74 | 487,442 | +0.81(+1.50%) |