Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.41 | 47.66 | 46.65 | 46.76 | 139,877 | -0.49(-1.04%) |
Nov 26, 2014 | 46.44 | 47.25 | 47.25 | 47.25 | 203,157 | +0.88(+1.90%) |
Nov 25, 2014 | 46.94 | 47.09 | 46.34 | 46.37 | 435,096 | -0.45(-0.97%) |
Nov 24, 2014 | 45.80 | 47.01 | 45.67 | 46.83 | 388,321 | +1.24(+2.72%) |
Nov 21, 2014 | 46.73 | 46.82 | 45.49 | 45.59 | 475,291 | -0.48(-1.05%) |
Nov 20, 2014 | 46.21 | 46.23 | 45.85 | 46.07 | 723,061 | +0.72(+1.59%) |
Nov 19, 2014 | 45.82 | 45.82 | 45.03 | 45.35 | 154,997 | -0.57(-1.24%) |
Nov 18, 2014 | 45.81 | 46.29 | 45.67 | 45.92 | 235,241 | +0.12(+0.25%) |
Nov 17, 2014 | 46.17 | 46.26 | 45.79 | 45.80 | 248,166 | -0.52(-1.11%) |
Nov 14, 2014 | 46.92 | 47.16 | 46.22 | 46.32 | 327,523 | -0.69(-1.46%) |
Nov 13, 2014 | 47.21 | 47.30 | 46.86 | 47.00 | 229,445 | -0.32(-0.68%) |
Nov 12, 2014 | 46.65 | 47.42 | 46.65 | 47.32 | 191,908 | +0.36(+0.76%) |
Nov 11, 2014 | 46.85 | 47.11 | 46.85 | 46.97 | 220,542 | +0.04(+0.08%) |
Nov 10, 2014 | 46.85 | 46.99 | 46.53 | 46.93 | 268,716 | +0.00(+0.00%) |
Nov 07, 2014 | 46.76 | 46.96 | 46.36 | 46.93 | 258,810 | +0.20(+0.42%) |
Nov 06, 2014 | 46.28 | 46.78 | 45.92 | 46.73 | 196,533 | +0.32(+0.69%) |
Nov 05, 2014 | 46.44 | 47.28 | 46.23 | 46.41 | 256,907 | +0.18(+0.38%) |
Nov 04, 2014 | 45.44 | 46.31 | 45.36 | 46.24 | 253,520 | +0.78(+1.72%) |
Nov 03, 2014 | 45.44 | 45.81 | 45.24 | 45.45 | 331,750 | -0.06(-0.14%) |
Oct 31, 2014 | 45.57 | 46.00 | 45.23 | 45.52 | 418,609 | +0.66(+1.47%) |
Oct 30, 2014 | 43.98 | 45.17 | 43.98 | 44.86 | 266,035 | +0.78(+1.78%) |
Oct 29, 2014 | 43.55 | 44.20 | 43.46 | 44.07 | 267,364 | +0.52(+1.19%) |
Oct 28, 2014 | 42.64 | 43.58 | 42.61 | 43.56 | 326,179 | +1.21(+2.86%) |
Oct 27, 2014 | 42.14 | 42.45 | 42.27 | 42.35 | 268,477 | +0.08(+0.19%) |
Oct 24, 2014 | 42.04 | 42.37 | 41.73 | 42.27 | 236,386 | +0.36(+0.85%) |
Oct 23, 2014 | 42.16 | 42.50 | 41.83 | 41.91 | 237,450 | +0.27(+0.64%) |
Oct 22, 2014 | 42.23 | 42.44 | 41.62 | 41.64 | 169,088 | -0.39(-0.93%) |
Oct 21, 2014 | 41.03 | 42.07 | 40.89 | 42.04 | 218,674 | +1.04(+2.54%) |
Oct 20, 2014 | 40.30 | 41.03 | 40.30 | 40.99 | 338,728 | +0.00(+0.00%) |
Oct 17, 2014 | 41.32 | 41.32 | 40.83 | 40.99 | 344,041 | -0.01(-0.02%) |
Oct 16, 2014 | 40.45 | 41.16 | 40.32 | 41.00 | 431,955 | -0.09(-0.22%) |
Oct 15, 2014 | 41.49 | 41.55 | 40.44 | 41.09 | 457,430 | -1.02(-2.43%) |
Oct 14, 2014 | 41.81 | 42.60 | 41.60 | 42.12 | 303,227 | +0.66(+1.59%) |
Oct 13, 2014 | 41.35 | 42.03 | 41.16 | 41.46 | 247,596 | +0.12(+0.30%) |
Oct 10, 2014 | 41.59 | 42.06 | 41.32 | 41.33 | 251,983 | -0.38(-0.92%) |
Oct 09, 2014 | 42.58 | 42.64 | 41.68 | 41.72 | 186,128 | -1.01(-2.35%) |
Oct 08, 2014 | 41.93 | 42.80 | 41.93 | 42.72 | 289,734 | +0.75(+1.78%) |
Oct 07, 2014 | 41.96 | 42.45 | 41.83 | 41.97 | 209,794 | -0.33(-0.78%) |
Oct 06, 2014 | 42.76 | 42.93 | 42.29 | 42.30 | 199,489 | -0.44(-1.02%) |
Oct 03, 2014 | 42.69 | 42.97 | 42.48 | 42.74 | 272,665 | +0.52(+1.22%) |
Oct 02, 2014 | 42.13 | 42.56 | 41.93 | 42.22 | 248,384 | +0.09(+0.21%) |
Oct 01, 2014 | 42.91 | 43.08 | 42.07 | 42.13 | 357,338 | -0.77(-1.80%) |
Sep 30, 2014 | 43.33 | 43.46 | 42.90 | 42.91 | 342,782 | -0.47(-1.09%) |
Sep 29, 2014 | 42.75 | 43.56 | 42.71 | 43.38 | 198,247 | +0.01(+0.02%) |
Sep 26, 2014 | 43.18 | 43.52 | 43.05 | 43.37 | 222,238 | +0.23(+0.54%) |
Sep 25, 2014 | 43.09 | 43.28 | 42.60 | 43.14 | 379,886 | -0.16(-0.37%) |
Sep 24, 2014 | 42.52 | 43.32 | 42.31 | 43.30 | 278,568 | +0.98(+2.31%) |
Sep 23, 2014 | 42.86 | 43.21 | 42.32 | 42.32 | 306,023 | -0.82(-1.90%) |
Sep 22, 2014 | 43.39 | 43.46 | 42.99 | 43.14 | 231,117 | -0.49(-1.12%) |
Sep 19, 2014 | 44.39 | 44.55 | 43.57 | 43.63 | 376,010 | -0.70(-1.59%) |
Sep 18, 2014 | 43.79 | 44.44 | 43.52 | 44.33 | 218,734 | +0.77(+1.76%) |
Sep 17, 2014 | 43.63 | 43.89 | 43.21 | 43.57 | 232,205 | +0.07(+0.16%) |
Sep 16, 2014 | 43.09 | 43.76 | 43.01 | 43.50 | 309,471 | +0.26(+0.60%) |
Sep 15, 2014 | 43.34 | 43.60 | 43.05 | 43.24 | 219,391 | -0.08(-0.18%) |
Sep 12, 2014 | 43.43 | 43.82 | 43.17 | 43.32 | 268,345 | -0.38(-0.88%) |
Sep 11, 2014 | 43.47 | 43.90 | 43.47 | 43.70 | 272,430 | -0.10(-0.22%) |
Sep 10, 2014 | 43.94 | 44.37 | 43.58 | 43.80 | 284,642 | -0.20(-0.45%) |
Sep 09, 2014 | 44.57 | 44.64 | 43.98 | 43.99 | 206,964 | -0.74(-1.65%) |
Sep 08, 2014 | 44.62 | 45.03 | 44.46 | 44.73 | 246,011 | +0.06(+0.14%) |
Sep 05, 2014 | 44.64 | 44.83 | 44.48 | 44.67 | 159,340 | -0.17(-0.38%) |
Sep 04, 2014 | 45.11 | 45.35 | 44.73 | 44.84 | 164,126 | -0.16(-0.36%) |
Sep 03, 2014 | 45.64 | 45.82 | 44.94 | 45.00 | 181,109 | -0.44(-0.96%) |