Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 45.33 | 45.58 | 43.56 | 43.68 | 629,946 | -1.72(-3.78%) |
Nov 26, 2014 | 45.82 | 45.40 | 45.40 | 45.40 | 341,568 | -0.36(-0.78%) |
Nov 25, 2014 | 45.87 | 46.02 | 45.59 | 45.76 | 254,089 | +0.02(+0.03%) |
Nov 24, 2014 | 45.41 | 45.99 | 45.29 | 45.75 | 375,522 | +0.36(+0.79%) |
Nov 21, 2014 | 46.45 | 46.46 | 45.36 | 45.39 | 204,663 | -0.50(-1.08%) |
Nov 20, 2014 | 45.52 | 46.01 | 45.45 | 45.89 | 241,722 | +0.05(+0.10%) |
Nov 19, 2014 | 46.42 | 46.42 | 45.50 | 45.84 | 236,649 | -0.65(-1.39%) |
Nov 18, 2014 | 46.34 | 46.75 | 46.14 | 46.48 | 392,229 | +0.21(+0.45%) |
Nov 17, 2014 | 46.66 | 46.84 | 46.20 | 46.27 | 234,694 | -0.54(-1.15%) |
Nov 14, 2014 | 46.90 | 47.23 | 46.69 | 46.81 | 179,939 | -0.06(-0.13%) |
Nov 13, 2014 | 47.50 | 47.54 | 46.87 | 46.87 | 178,204 | -0.63(-1.33%) |
Nov 12, 2014 | 46.71 | 47.55 | 46.71 | 47.50 | 210,891 | +0.50(+1.06%) |
Nov 11, 2014 | 47.15 | 47.32 | 46.85 | 47.01 | 234,908 | -0.18(-0.38%) |
Nov 10, 2014 | 46.72 | 47.29 | 46.72 | 47.18 | 243,732 | +0.44(+0.93%) |
Nov 07, 2014 | 46.32 | 46.76 | 46.03 | 46.75 | 391,862 | +0.33(+0.70%) |
Nov 06, 2014 | 45.99 | 46.45 | 45.95 | 46.42 | 259,643 | +0.37(+0.79%) |
Nov 05, 2014 | 46.39 | 46.62 | 45.74 | 46.06 | 506,820 | -0.12(-0.25%) |
Nov 04, 2014 | 46.65 | 46.74 | 45.93 | 46.17 | 504,624 | -0.47(-1.02%) |
Nov 03, 2014 | 47.15 | 47.39 | 46.55 | 46.65 | 482,678 | -0.31(-0.66%) |
Oct 31, 2014 | 46.49 | 47.01 | 46.03 | 46.96 | 640,132 | +0.70(+1.51%) |
Oct 30, 2014 | 45.51 | 46.68 | 45.31 | 46.26 | 365,247 | +0.47(+1.04%) |
Oct 29, 2014 | 45.51 | 45.85 | 44.98 | 45.78 | 605,438 | +0.30(+0.65%) |
Oct 28, 2014 | 44.59 | 45.65 | 44.49 | 45.49 | 658,467 | +1.14(+2.56%) |
Oct 27, 2014 | 43.82 | 44.42 | 43.96 | 44.35 | 529,124 | +0.39(+0.88%) |
Oct 24, 2014 | 43.75 | 44.07 | 43.67 | 43.96 | 322,523 | +0.30(+0.69%) |
Oct 23, 2014 | 43.65 | 44.15 | 43.36 | 43.66 | 352,613 | +0.39(+0.90%) |
Oct 22, 2014 | 43.64 | 43.86 | 43.25 | 43.27 | 291,746 | -0.27(-0.63%) |
Oct 21, 2014 | 42.71 | 43.66 | 42.65 | 43.55 | 631,359 | +1.07(+2.53%) |
Oct 20, 2014 | 42.25 | 42.64 | 42.15 | 42.47 | 266,819 | +0.16(+0.37%) |
Oct 17, 2014 | 42.77 | 42.77 | 42.01 | 42.32 | 361,089 | -0.03(-0.07%) |
Oct 16, 2014 | 41.28 | 42.55 | 41.23 | 42.35 | 825,539 | +0.60(+1.43%) |
Oct 15, 2014 | 42.22 | 42.62 | 41.16 | 41.75 | 1,072,636 | -1.09(-2.54%) |
Oct 14, 2014 | 43.10 | 43.79 | 42.61 | 42.84 | 635,843 | +0.02(+0.04%) |
Oct 13, 2014 | 42.78 | 43.44 | 42.67 | 42.82 | 471,620 | +0.16(+0.36%) |
Oct 10, 2014 | 42.73 | 43.70 | 42.61 | 42.67 | 698,859 | -0.32(-0.74%) |
Oct 09, 2014 | 43.79 | 43.82 | 43.03 | 42.99 | 561,317 | -0.81(-1.85%) |
Oct 08, 2014 | 43.13 | 43.93 | 43.00 | 43.79 | 725,443 | +0.72(+1.66%) |
Oct 07, 2014 | 43.51 | 43.68 | 43.04 | 43.08 | 563,681 | -0.66(-1.51%) |
Oct 06, 2014 | 44.43 | 44.49 | 43.74 | 43.74 | 313,328 | -0.62(-1.40%) |
Oct 03, 2014 | 44.75 | 44.83 | 44.27 | 44.36 | 494,015 | +0.05(+0.11%) |
Oct 02, 2014 | 43.86 | 44.63 | 43.73 | 44.31 | 376,153 | +0.35(+0.80%) |
Oct 01, 2014 | 44.39 | 44.75 | 43.76 | 43.96 | 803,288 | -0.49(-1.10%) |
Sep 30, 2014 | 44.84 | 45.15 | 44.45 | 44.45 | 483,475 | -0.44(-0.99%) |
Sep 29, 2014 | 44.52 | 44.95 | 44.52 | 44.90 | 351,516 | -0.14(-0.31%) |
Sep 26, 2014 | 44.94 | 45.10 | 44.68 | 45.04 | 247,038 | +0.09(+0.21%) |
Sep 25, 2014 | 45.66 | 45.66 | 44.73 | 44.94 | 332,243 | -0.72(-1.58%) |
Sep 24, 2014 | 45.54 | 45.77 | 45.24 | 45.67 | 287,109 | +0.10(+0.22%) |
Sep 23, 2014 | 45.90 | 46.25 | 45.55 | 45.57 | 490,391 | -0.54(-1.18%) |
Sep 22, 2014 | 46.48 | 46.62 | 46.06 | 46.11 | 365,452 | -0.58(-1.23%) |
Sep 19, 2014 | 47.39 | 47.64 | 46.66 | 46.69 | 1,018,101 | -0.41(-0.88%) |
Sep 18, 2014 | 46.73 | 47.50 | 46.62 | 47.10 | 498,550 | +0.50(+1.07%) |
Sep 17, 2014 | 46.83 | 47.04 | 46.31 | 46.60 | 419,498 | -0.24(-0.51%) |
Sep 16, 2014 | 47.14 | 47.71 | 46.74 | 46.84 | 408,709 | -0.40(-0.86%) |
Sep 15, 2014 | 47.84 | 47.84 | 47.16 | 47.25 | 318,060 | -0.47(-0.98%) |
Sep 12, 2014 | 47.74 | 48.12 | 47.34 | 47.71 | 416,108 | +0.04(+0.08%) |
Sep 11, 2014 | 46.91 | 47.74 | 46.91 | 47.67 | 316,196 | +0.45(+0.96%) |
Sep 10, 2014 | 46.60 | 47.35 | 46.60 | 47.22 | 316,760 | +0.76(+1.63%) |
Sep 09, 2014 | 46.72 | 46.72 | 46.21 | 46.46 | 264,016 | -0.25(-0.53%) |
Sep 08, 2014 | 46.78 | 47.07 | 46.56 | 46.71 | 589,302 | -0.23(-0.49%) |
Sep 05, 2014 | 46.81 | 47.05 | 46.53 | 46.94 | 341,200 | -0.05(-0.12%) |
Sep 04, 2014 | 46.90 | 47.43 | 46.90 | 47.00 | 352,960 | +0.12(+0.26%) |
Sep 03, 2014 | 47.24 | 47.46 | 46.73 | 46.87 | 425,283 | -0.22(-0.46%) |