Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.95 | 47.95 | 47.74 | 47.78 | 41,165 | -0.17(-0.35%) |
Nov 26, 2014 | 47.70 | 47.95 | 47.95 | 47.95 | 60,929 | +0.23(+0.47%) |
Nov 25, 2014 | 47.65 | 47.78 | 47.56 | 47.72 | 61,279 | +0.16(+0.33%) |
Nov 24, 2014 | 47.41 | 47.59 | 47.21 | 47.57 | 91,379 | +0.40(+0.84%) |
Nov 21, 2014 | 47.35 | 47.48 | 47.08 | 47.17 | 106,404 | +0.31(+0.66%) |
Nov 20, 2014 | 46.56 | 47.01 | 46.43 | 46.86 | 68,122 | +0.20(+0.42%) |
Nov 19, 2014 | 46.88 | 46.88 | 46.51 | 46.66 | 61,234 | -0.23(-0.48%) |
Nov 18, 2014 | 46.61 | 46.98 | 46.61 | 46.88 | 122,523 | +0.30(+0.65%) |
Nov 17, 2014 | 46.44 | 46.68 | 46.39 | 46.58 | 80,229 | +0.17(+0.37%) |
Nov 14, 2014 | 46.14 | 46.43 | 46.03 | 46.41 | 45,987 | +0.30(+0.65%) |
Nov 13, 2014 | 46.52 | 46.61 | 46.03 | 46.11 | 39,842 | -0.32(-0.69%) |
Nov 12, 2014 | 46.31 | 46.52 | 46.21 | 46.43 | 36,919 | +0.05(+0.10%) |
Nov 11, 2014 | 46.33 | 46.38 | 46.19 | 46.38 | 45,311 | +0.07(+0.14%) |
Nov 10, 2014 | 46.19 | 46.38 | 46.17 | 46.32 | 55,706 | +0.20(+0.43%) |
Nov 07, 2014 | 46.26 | 46.33 | 46.03 | 46.12 | 56,795 | -0.12(-0.27%) |
Nov 06, 2014 | 45.86 | 46.27 | 45.86 | 46.24 | 61,666 | +0.45(+0.99%) |
Nov 05, 2014 | 46.03 | 46.17 | 45.67 | 45.79 | 90,427 | +0.03(+0.06%) |
Nov 04, 2014 | 45.87 | 45.92 | 45.54 | 45.76 | 183,174 | -0.29(-0.64%) |
Nov 03, 2014 | 46.28 | 46.35 | 45.97 | 46.05 | 73,485 | -0.05(-0.10%) |
Oct 31, 2014 | 46.11 | 46.15 | 45.86 | 46.10 | 77,728 | +0.72(+1.58%) |
Oct 30, 2014 | 45.13 | 45.51 | 44.94 | 45.38 | 71,839 | +0.07(+0.15%) |
Oct 29, 2014 | 45.79 | 45.79 | 45.05 | 45.32 | 78,939 | -0.62(-1.36%) |
Oct 28, 2014 | 45.38 | 45.94 | 45.31 | 45.94 | 71,210 | +0.75(+1.67%) |
Oct 27, 2014 | 45.29 | 45.34 | 45.34 | 45.19 | 116,400 | -0.15(-0.33%) |
Oct 24, 2014 | 45.01 | 45.36 | 44.86 | 45.34 | 143,050 | +0.37(+0.82%) |
Oct 23, 2014 | 44.77 | 45.30 | 44.77 | 44.97 | 58,849 | +0.67(+1.51%) |
Oct 22, 2014 | 44.69 | 44.97 | 44.30 | 44.30 | 179,062 | -0.36(-0.80%) |
Oct 21, 2014 | 43.87 | 44.72 | 43.87 | 44.66 | 103,080 | +1.18(+2.71%) |
Oct 20, 2014 | 42.94 | 43.51 | 42.94 | 43.48 | 75,243 | +0.40(+0.92%) |
Oct 17, 2014 | 42.92 | 43.44 | 42.82 | 43.08 | 122,385 | +0.69(+1.63%) |
Oct 16, 2014 | 41.52 | 42.79 | 41.33 | 42.39 | 109,615 | +0.34(+0.81%) |
Oct 15, 2014 | 41.44 | 42.25 | 40.67 | 42.05 | 243,042 | -0.03(-0.07%) |
Oct 14, 2014 | 42.10 | 42.59 | 41.76 | 42.08 | 286,215 | +0.18(+0.43%) |
Oct 13, 2014 | 42.80 | 43.02 | 41.87 | 41.90 | 340,206 | -0.98(-2.29%) |
Oct 10, 2014 | 43.77 | 43.94 | 42.84 | 42.88 | 239,094 | -1.09(-2.49%) |
Oct 09, 2014 | 45.02 | 45.06 | 43.98 | 43.98 | 102,252 | -1.09(-2.41%) |
Oct 08, 2014 | 44.39 | 45.11 | 43.93 | 45.06 | 97,914 | +0.67(+1.51%) |
Oct 07, 2014 | 45.01 | 45.01 | 44.39 | 44.39 | 492,717 | -0.85(-1.88%) |
Oct 06, 2014 | 45.55 | 45.65 | 45.06 | 45.24 | 54,803 | -0.19(-0.42%) |
Oct 03, 2014 | 45.14 | 45.49 | 45.13 | 45.43 | 86,975 | +0.58(+1.28%) |
Oct 02, 2014 | 44.69 | 44.95 | 44.03 | 44.85 | 107,796 | +0.26(+0.59%) |
Oct 01, 2014 | 45.24 | 45.38 | 44.46 | 44.59 | 321,026 | -0.79(-1.75%) |
Sep 30, 2014 | 45.84 | 45.84 | 45.27 | 45.38 | 77,330 | -0.31(-0.68%) |
Sep 29, 2014 | 45.50 | 45.86 | 45.36 | 45.69 | 97,974 | -0.17(-0.37%) |
Sep 26, 2014 | 45.57 | 45.93 | 45.51 | 45.86 | 55,377 | +0.48(+1.06%) |
Sep 25, 2014 | 46.12 | 46.14 | 45.38 | 45.38 | 75,114 | -0.79(-1.72%) |
Sep 24, 2014 | 45.88 | 46.23 | 45.63 | 46.18 | 94,394 | +0.38(+0.82%) |
Sep 23, 2014 | 45.73 | 46.11 | 45.69 | 45.80 | 115,832 | -0.28(-0.60%) |
Sep 22, 2014 | 46.78 | 46.78 | 45.88 | 46.08 | 76,362 | -0.76(-1.63%) |
Sep 19, 2014 | 47.08 | 47.08 | 46.61 | 46.84 | 243,584 | -0.05(-0.10%) |
Sep 18, 2014 | 46.85 | 46.95 | 46.73 | 46.89 | 148,451 | +0.18(+0.38%) |
Sep 17, 2014 | 46.70 | 46.93 | 46.47 | 46.71 | 79,951 | +0.15(+0.32%) |
Sep 16, 2014 | 46.09 | 46.63 | 45.93 | 46.56 | 66,568 | +0.44(+0.96%) |
Sep 15, 2014 | 46.73 | 46.73 | 45.90 | 46.11 | 64,412 | -0.56(-1.19%) |
Sep 12, 2014 | 47.06 | 47.06 | 46.51 | 46.67 | 40,708 | -0.33(-0.70%) |
Sep 11, 2014 | 46.58 | 47.00 | 46.58 | 47.00 | 60,307 | +0.15(+0.32%) |
Sep 10, 2014 | 46.73 | 46.88 | 46.44 | 46.85 | 78,694 | +0.20(+0.44%) |
Sep 09, 2014 | 46.96 | 47.04 | 46.60 | 46.65 | 57,761 | -0.32(-0.67%) |
Sep 08, 2014 | 46.91 | 47.09 | 46.81 | 46.96 | 46,821 | +0.06(+0.12%) |
Sep 05, 2014 | 46.76 | 46.95 | 46.39 | 46.91 | 29,465 | +0.24(+0.50%) |
Sep 04, 2014 | 46.85 | 46.99 | 46.52 | 46.67 | 133,897 | -0.08(-0.18%) |
Sep 03, 2014 | 47.23 | 47.23 | 46.74 | 46.75 | 49,521 | -0.22(-0.46%) |