Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.34 | 46.76 | 46.13 | 46.18 | 93,286 | -0.15(-0.32%) |
Nov 26, 2014 | 46.38 | 46.33 | 46.33 | 46.33 | 104,629 | +0.06(+0.13%) |
Nov 25, 2014 | 46.42 | 46.81 | 46.18 | 46.27 | 162,591 | +0.13(+0.28%) |
Nov 24, 2014 | 45.41 | 46.50 | 45.33 | 46.14 | 218,960 | +0.45(+0.98%) |
Nov 21, 2014 | 45.76 | 48.97 | 45.60 | 45.69 | 97,613 | +0.10(+0.21%) |
Nov 20, 2014 | 45.07 | 45.68 | 45.07 | 45.59 | 171,272 | +0.75(+1.68%) |
Nov 19, 2014 | 45.20 | 45.37 | 44.67 | 44.84 | 150,527 | -0.29(-0.65%) |
Nov 18, 2014 | 45.42 | 45.56 | 45.09 | 45.13 | 196,229 | -0.39(-0.86%) |
Nov 17, 2014 | 45.45 | 45.63 | 45.37 | 45.52 | 225,967 | +0.14(+0.30%) |
Nov 14, 2014 | 45.10 | 45.46 | 45.10 | 45.39 | 107,963 | +0.02(+0.04%) |
Nov 13, 2014 | 45.41 | 45.46 | 45.24 | 45.37 | 233,040 | +0.18(+0.39%) |
Nov 12, 2014 | 44.77 | 45.25 | 44.75 | 45.19 | 207,923 | +0.39(+0.87%) |
Nov 11, 2014 | 44.23 | 44.96 | 44.16 | 44.80 | 228,999 | +0.49(+1.10%) |
Nov 10, 2014 | 43.82 | 44.42 | 43.82 | 44.31 | 181,947 | +0.31(+0.71%) |
Nov 07, 2014 | 44.14 | 44.28 | 43.64 | 44.00 | 212,051 | -0.26(-0.59%) |
Nov 06, 2014 | 43.30 | 44.61 | 43.25 | 44.27 | 327,605 | +0.61(+1.41%) |
Nov 05, 2014 | 42.09 | 45.51 | 42.09 | 43.65 | 820,269 | +3.61(+9.00%) |
Nov 04, 2014 | 39.84 | 40.30 | 39.78 | 40.05 | 133,697 | +0.07(+0.17%) |
Nov 03, 2014 | 39.62 | 40.05 | 39.23 | 39.98 | 195,294 | +0.34(+0.86%) |
Oct 31, 2014 | 39.91 | 39.91 | 39.47 | 39.64 | 131,129 | +0.29(+0.74%) |
Oct 30, 2014 | 38.87 | 39.39 | 38.81 | 39.34 | 147,539 | +0.11(+0.27%) |
Oct 29, 2014 | 39.34 | 39.39 | 38.97 | 39.24 | 170,363 | -0.11(-0.27%) |
Oct 28, 2014 | 39.43 | 39.43 | 39.11 | 39.34 | 73,644 | +0.16(+0.40%) |
Oct 27, 2014 | 38.91 | 39.25 | 39.18 | 39.19 | 170,839 | +0.01(+0.03%) |
Oct 24, 2014 | 38.72 | 39.23 | 38.63 | 39.18 | 191,673 | +0.34(+0.88%) |
Oct 23, 2014 | 39.04 | 39.13 | 38.77 | 38.84 | 65,164 | +0.09(+0.23%) |
Oct 22, 2014 | 39.31 | 39.32 | 38.74 | 38.75 | 64,066 | -0.63(-1.61%) |
Oct 21, 2014 | 38.91 | 39.59 | 38.70 | 39.38 | 100,610 | +0.82(+2.12%) |
Oct 20, 2014 | 38.16 | 38.66 | 37.97 | 38.57 | 139,838 | +0.19(+0.48%) |
Oct 17, 2014 | 38.22 | 38.53 | 38.12 | 38.38 | 136,442 | +0.51(+1.34%) |
Oct 16, 2014 | 37.61 | 38.58 | 37.61 | 37.87 | 183,081 | -0.33(-0.87%) |
Oct 15, 2014 | 37.85 | 38.28 | 37.62 | 38.20 | 137,269 | +0.05(+0.13%) |
Oct 14, 2014 | 38.27 | 38.66 | 38.14 | 38.16 | 98,105 | +0.17(+0.44%) |
Oct 13, 2014 | 38.23 | 38.51 | 37.91 | 37.99 | 124,763 | -0.34(-0.89%) |
Oct 10, 2014 | 38.55 | 38.75 | 38.21 | 38.33 | 159,313 | -0.29(-0.76%) |
Oct 09, 2014 | 39.19 | 39.43 | 38.61 | 38.62 | 101,365 | -0.77(-1.95%) |
Oct 08, 2014 | 39.24 | 39.58 | 39.16 | 39.39 | 194,759 | +0.03(+0.07%) |
Oct 07, 2014 | 40.25 | 40.30 | 39.32 | 39.36 | 246,346 | -0.69(-1.73%) |
Oct 06, 2014 | 40.34 | 40.45 | 39.87 | 40.06 | 151,262 | -0.07(-0.17%) |
Oct 03, 2014 | 40.00 | 40.54 | 39.84 | 40.12 | 182,721 | +0.33(+0.83%) |
Oct 02, 2014 | 40.27 | 40.73 | 39.69 | 39.79 | 359,028 | -0.37(-0.92%) |
Oct 01, 2014 | 39.81 | 40.34 | 39.75 | 40.16 | 262,865 | +0.42(+1.05%) |
Sep 30, 2014 | 39.76 | 39.85 | 39.39 | 39.74 | 132,114 | +0.02(+0.05%) |
Sep 29, 2014 | 39.34 | 39.81 | 39.34 | 39.72 | 128,947 | +0.50(+1.27%) |
Sep 26, 2014 | 39.23 | 39.29 | 38.75 | 39.23 | 98,289 | +0.07(+0.17%) |
Sep 25, 2014 | 39.43 | 39.43 | 38.90 | 39.16 | 126,586 | -0.36(-0.91%) |
Sep 24, 2014 | 38.95 | 39.76 | 38.79 | 39.52 | 207,109 | +0.39(+1.00%) |
Sep 23, 2014 | 39.36 | 39.46 | 39.09 | 39.13 | 129,024 | -0.01(-0.02%) |
Sep 22, 2014 | 39.71 | 39.85 | 39.09 | 39.14 | 330,111 | -0.66(-1.66%) |
Sep 19, 2014 | 39.99 | 39.99 | 39.58 | 39.80 | 268,430 | -0.31(-0.78%) |
Sep 18, 2014 | 40.39 | 40.47 | 40.01 | 40.11 | 147,589 | +0.04(+0.10%) |
Sep 17, 2014 | 40.39 | 40.44 | 39.98 | 40.08 | 167,009 | -0.33(-0.82%) |
Sep 16, 2014 | 39.75 | 40.48 | 39.72 | 40.41 | 329,323 | +0.81(+2.04%) |
Sep 15, 2014 | 39.65 | 39.83 | 39.38 | 39.60 | 184,051 | +0.24(+0.62%) |
Sep 12, 2014 | 39.12 | 39.39 | 38.99 | 39.35 | 129,121 | +0.24(+0.62%) |
Sep 11, 2014 | 38.71 | 39.16 | 38.71 | 39.11 | 318,661 | +0.33(+0.85%) |
Sep 10, 2014 | 38.47 | 38.92 | 38.29 | 38.78 | 146,780 | +0.28(+0.73%) |
Sep 09, 2014 | 38.79 | 38.87 | 38.41 | 38.50 | 178,141 | -0.53(-1.35%) |
Sep 08, 2014 | 38.32 | 39.06 | 38.32 | 39.02 | 398,534 | +1.02(+2.69%) |
Sep 05, 2014 | 38.39 | 38.62 | 37.63 | 38.00 | 249,033 | -0.37(-0.97%) |
Sep 04, 2014 | 38.63 | 38.75 | 38.27 | 38.37 | 66,335 | -0.19(-0.51%) |
Sep 03, 2014 | 38.70 | 38.96 | 38.43 | 38.57 | 116,298 | +0.00(+0.00%) |