Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.25 | 47.50 | 46.49 | 46.61 | 140,338 | -0.49(-1.04%) |
Nov 26, 2014 | 46.29 | 47.10 | 47.10 | 47.10 | 203,828 | +0.88(+1.90%) |
Nov 25, 2014 | 46.79 | 46.94 | 46.18 | 46.22 | 436,531 | -0.45(-0.97%) |
Nov 24, 2014 | 45.65 | 46.86 | 45.52 | 46.67 | 389,603 | +1.24(+2.72%) |
Nov 21, 2014 | 46.57 | 46.66 | 45.34 | 45.44 | 476,859 | -0.48(-1.05%) |
Nov 20, 2014 | 46.06 | 46.08 | 45.70 | 45.92 | 725,447 | +0.72(+1.59%) |
Nov 19, 2014 | 45.67 | 45.67 | 44.88 | 45.20 | 155,508 | -0.57(-1.24%) |
Nov 18, 2014 | 45.66 | 46.14 | 45.52 | 45.76 | 236,017 | +0.12(+0.25%) |
Nov 17, 2014 | 46.02 | 46.11 | 45.64 | 45.65 | 248,985 | -0.51(-1.11%) |
Nov 14, 2014 | 46.77 | 47.01 | 46.07 | 46.16 | 328,604 | -0.68(-1.46%) |
Nov 13, 2014 | 47.05 | 47.15 | 46.70 | 46.85 | 230,202 | -0.32(-0.68%) |
Nov 12, 2014 | 46.50 | 47.26 | 46.50 | 47.17 | 192,541 | +0.35(+0.76%) |
Nov 11, 2014 | 46.70 | 46.95 | 46.70 | 46.81 | 221,270 | +0.04(+0.08%) |
Nov 10, 2014 | 46.70 | 46.84 | 46.38 | 46.78 | 269,603 | +0.00(+0.00%) |
Nov 07, 2014 | 46.61 | 46.80 | 46.20 | 46.78 | 259,664 | +0.20(+0.42%) |
Nov 06, 2014 | 46.13 | 46.62 | 45.77 | 46.58 | 197,182 | +0.32(+0.69%) |
Nov 05, 2014 | 46.29 | 47.12 | 46.08 | 46.26 | 257,755 | +0.18(+0.38%) |
Nov 04, 2014 | 45.29 | 46.15 | 45.21 | 46.08 | 254,356 | +0.78(+1.72%) |
Nov 03, 2014 | 45.29 | 45.66 | 45.09 | 45.30 | 332,844 | -0.06(-0.14%) |
Oct 31, 2014 | 45.42 | 45.84 | 45.08 | 45.37 | 419,990 | +0.66(+1.47%) |
Oct 30, 2014 | 43.84 | 45.02 | 43.84 | 44.71 | 266,912 | +0.78(+1.78%) |
Oct 29, 2014 | 43.41 | 44.05 | 43.32 | 43.93 | 268,246 | +0.51(+1.18%) |
Oct 28, 2014 | 42.50 | 43.43 | 42.47 | 43.41 | 327,255 | +1.21(+2.86%) |
Oct 27, 2014 | 42.00 | 42.31 | 42.13 | 42.21 | 269,362 | +0.08(+0.19%) |
Oct 24, 2014 | 41.91 | 42.23 | 41.60 | 42.13 | 237,166 | +0.35(+0.85%) |
Oct 23, 2014 | 42.02 | 42.36 | 41.69 | 41.77 | 238,233 | +0.27(+0.64%) |
Oct 22, 2014 | 42.09 | 42.30 | 41.48 | 41.51 | 169,646 | -0.39(-0.93%) |
Oct 21, 2014 | 40.90 | 41.93 | 40.75 | 41.90 | 219,396 | +1.04(+2.54%) |
Oct 20, 2014 | 40.17 | 40.89 | 40.17 | 40.86 | 339,845 | +0.00(+0.00%) |
Oct 17, 2014 | 41.18 | 41.19 | 40.70 | 40.86 | 345,176 | -0.01(-0.02%) |
Oct 16, 2014 | 40.32 | 41.03 | 40.19 | 40.87 | 433,380 | -0.09(-0.22%) |
Oct 15, 2014 | 41.36 | 41.41 | 40.31 | 40.96 | 458,939 | -1.02(-2.43%) |
Oct 14, 2014 | 41.68 | 42.46 | 41.46 | 41.98 | 304,227 | +0.66(+1.59%) |
Oct 13, 2014 | 41.21 | 41.89 | 41.02 | 41.32 | 248,413 | +0.12(+0.30%) |
Oct 10, 2014 | 41.45 | 41.92 | 41.19 | 41.20 | 252,814 | -0.38(-0.92%) |
Oct 09, 2014 | 42.44 | 42.50 | 41.54 | 41.58 | 186,742 | -1.00(-2.35%) |
Oct 08, 2014 | 41.79 | 42.66 | 41.79 | 42.58 | 290,690 | +0.74(+1.78%) |
Oct 07, 2014 | 41.83 | 42.31 | 41.69 | 41.84 | 210,486 | -0.33(-0.78%) |
Oct 06, 2014 | 42.62 | 42.78 | 42.15 | 42.16 | 200,147 | -0.43(-1.02%) |
Oct 03, 2014 | 42.55 | 42.82 | 42.34 | 42.60 | 273,565 | +0.51(+1.22%) |
Oct 02, 2014 | 42.00 | 42.42 | 41.79 | 42.08 | 249,204 | +0.09(+0.21%) |
Oct 01, 2014 | 42.77 | 42.94 | 41.93 | 42.00 | 358,517 | -0.77(-1.80%) |
Sep 30, 2014 | 43.18 | 43.32 | 42.76 | 42.77 | 343,913 | -0.47(-1.09%) |
Sep 29, 2014 | 42.61 | 43.41 | 42.57 | 43.24 | 198,901 | +0.01(+0.02%) |
Sep 26, 2014 | 43.04 | 43.38 | 42.91 | 43.23 | 222,971 | +0.23(+0.54%) |
Sep 25, 2014 | 42.95 | 43.14 | 42.46 | 43.00 | 381,139 | -0.16(-0.37%) |
Sep 24, 2014 | 42.38 | 43.17 | 42.17 | 43.16 | 279,487 | +0.98(+2.31%) |
Sep 23, 2014 | 42.72 | 43.07 | 42.18 | 42.18 | 307,032 | -0.82(-1.90%) |
Sep 22, 2014 | 43.25 | 43.32 | 42.85 | 43.00 | 231,879 | -0.49(-1.12%) |
Sep 19, 2014 | 44.24 | 44.40 | 43.42 | 43.49 | 377,250 | -0.70(-1.59%) |
Sep 18, 2014 | 43.64 | 44.29 | 43.38 | 44.19 | 219,455 | +0.76(+1.76%) |
Sep 17, 2014 | 43.49 | 43.74 | 43.07 | 43.42 | 232,971 | +0.07(+0.16%) |
Sep 16, 2014 | 42.95 | 43.62 | 42.86 | 43.35 | 310,492 | +0.26(+0.60%) |
Sep 15, 2014 | 43.19 | 43.46 | 42.91 | 43.09 | 220,115 | -0.08(-0.19%) |
Sep 12, 2014 | 43.29 | 43.68 | 43.03 | 43.17 | 269,230 | -0.38(-0.88%) |
Sep 11, 2014 | 43.33 | 43.75 | 43.33 | 43.56 | 273,329 | -0.10(-0.22%) |
Sep 10, 2014 | 43.80 | 44.22 | 43.44 | 43.65 | 285,582 | -0.20(-0.44%) |
Sep 09, 2014 | 44.43 | 44.50 | 43.84 | 43.85 | 207,647 | -0.74(-1.65%) |
Sep 08, 2014 | 44.47 | 44.89 | 44.31 | 44.59 | 246,822 | +0.06(+0.14%) |
Sep 05, 2014 | 44.50 | 44.68 | 44.34 | 44.52 | 159,866 | -0.17(-0.38%) |
Sep 04, 2014 | 44.96 | 45.21 | 44.59 | 44.69 | 164,668 | -0.16(-0.36%) |
Sep 03, 2014 | 45.49 | 45.67 | 44.79 | 44.85 | 181,706 | -0.43(-0.96%) |