Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 50.22 | 52.29 | 50.22 | 51.03 | 271,776 | +0.54(+1.07%) |
Nov 26, 2014 | 49.54 | 50.49 | 50.49 | 50.49 | 190,600 | +0.98(+1.98%) |
Nov 25, 2014 | 49.60 | 50.13 | 48.84 | 49.51 | 346,014 | -0.12(-0.24%) |
Nov 24, 2014 | 49.07 | 49.63 | 48.45 | 49.63 | 304,609 | +0.79(+1.62%) |
Nov 21, 2014 | 49.11 | 49.38 | 48.59 | 48.84 | 236,670 | +0.34(+0.70%) |
Nov 20, 2014 | 48.36 | 48.74 | 47.62 | 48.50 | 208,207 | +0.08(+0.17%) |
Nov 19, 2014 | 49.10 | 49.10 | 47.51 | 48.42 | 300,677 | -0.69(-1.41%) |
Nov 18, 2014 | 50.00 | 50.34 | 48.52 | 49.11 | 379,956 | -0.58(-1.17%) |
Nov 17, 2014 | 49.99 | 50.03 | 48.02 | 49.69 | 455,075 | +0.05(+0.10%) |
Nov 14, 2014 | 49.14 | 49.70 | 48.62 | 49.64 | 288,726 | +0.47(+0.96%) |
Nov 13, 2014 | 47.84 | 49.19 | 47.80 | 49.17 | 507,955 | +1.38(+2.89%) |
Nov 12, 2014 | 47.46 | 47.86 | 46.57 | 47.79 | 151,553 | +0.17(+0.36%) |
Nov 11, 2014 | 47.00 | 48.20 | 46.82 | 47.62 | 248,688 | +0.64(+1.36%) |
Nov 10, 2014 | 46.99 | 47.16 | 45.73 | 46.98 | 265,199 | +0.03(+0.06%) |
Nov 07, 2014 | 48.04 | 48.05 | 46.59 | 46.95 | 415,541 | -0.97(-2.02%) |
Nov 06, 2014 | 48.25 | 48.79 | 47.47 | 47.92 | 270,086 | -0.33(-0.68%) |
Nov 05, 2014 | 47.52 | 50.00 | 47.04 | 48.25 | 535,190 | +1.64(+3.52%) |
Nov 04, 2014 | 49.20 | 49.94 | 42.78 | 46.61 | 2,025,081 | -1.10(-2.31%) |
Nov 03, 2014 | 47.96 | 47.97 | 46.38 | 47.71 | 652,390 | -0.03(-0.06%) |
Oct 31, 2014 | 46.92 | 48.99 | 46.92 | 47.74 | 752,756 | +0.60(+1.27%) |
Oct 30, 2014 | 47.23 | 47.50 | 46.39 | 47.14 | 393,949 | -0.08(-0.17%) |
Oct 29, 2014 | 47.31 | 47.47 | 46.37 | 47.22 | 321,220 | +0.11(+0.23%) |
Oct 28, 2014 | 47.13 | 47.27 | 45.44 | 47.11 | 848,477 | +0.20(+0.43%) |
Oct 27, 2014 | 44.41 | 47.47 | 44.36 | 46.91 | 1,268,768 | +2.55(+5.75%) |
Oct 24, 2014 | 45.24 | 45.48 | 44.16 | 44.36 | 467,190 | -0.74(-1.64%) |
Oct 23, 2014 | 43.52 | 45.68 | 43.20 | 45.10 | 766,899 | +2.02(+4.69%) |
Oct 22, 2014 | 42.92 | 43.59 | 42.64 | 43.08 | 317,873 | +0.16(+0.37%) |
Oct 21, 2014 | 42.59 | 42.99 | 42.40 | 42.92 | 154,874 | +0.46(+1.08%) |
Oct 20, 2014 | 41.90 | 42.54 | 41.66 | 42.46 | 153,786 | +0.25(+0.59%) |
Oct 17, 2014 | 43.24 | 43.51 | 42.00 | 42.21 | 205,775 | -0.61(-1.42%) |
Oct 16, 2014 | 42.55 | 43.18 | 40.42 | 42.82 | 671,609 | -0.40(-0.93%) |
Oct 15, 2014 | 42.38 | 43.93 | 41.86 | 43.22 | 400,869 | +0.20(+0.46%) |
Oct 14, 2014 | 42.84 | 43.56 | 42.60 | 43.02 | 250,334 | +0.48(+1.13%) |
Oct 13, 2014 | 41.83 | 43.49 | 41.48 | 42.54 | 235,712 | +0.75(+1.79%) |
Oct 10, 2014 | 41.93 | 42.86 | 41.43 | 41.79 | 208,831 | -0.31(-0.74%) |
Oct 09, 2014 | 43.95 | 43.98 | 42.08 | 42.10 | 315,714 | -1.80(-4.10%) |
Oct 08, 2014 | 42.79 | 43.95 | 42.53 | 43.90 | 291,319 | +1.11(+2.59%) |
Oct 07, 2014 | 43.08 | 43.55 | 42.60 | 42.79 | 385,427 | -0.44(-1.02%) |
Oct 06, 2014 | 43.67 | 43.98 | 43.23 | 43.23 | 270,674 | -0.55(-1.26%) |
Oct 03, 2014 | 43.73 | 44.14 | 43.42 | 43.78 | 551,673 | +0.45(+1.04%) |
Oct 02, 2014 | 43.15 | 43.87 | 42.62 | 43.33 | 194,390 | +0.22(+0.51%) |
Oct 01, 2014 | 43.82 | 43.97 | 42.46 | 43.11 | 431,272 | -0.68(-1.55%) |
Sep 30, 2014 | 42.52 | 44.36 | 42.52 | 43.79 | 573,486 | +1.33(+3.13%) |
Sep 29, 2014 | 41.75 | 42.50 | 41.70 | 42.46 | 199,926 | +0.14(+0.33%) |
Sep 26, 2014 | 40.88 | 42.43 | 40.69 | 42.32 | 365,529 | +1.51(+3.70%) |
Sep 25, 2014 | 40.48 | 40.85 | 39.89 | 40.81 | 248,978 | +0.33(+0.82%) |
Sep 24, 2014 | 40.08 | 40.58 | 39.78 | 40.48 | 142,532 | +0.49(+1.23%) |
Sep 23, 2014 | 39.89 | 40.50 | 39.64 | 39.99 | 240,701 | -0.08(-0.20%) |
Sep 22, 2014 | 40.42 | 40.71 | 39.78 | 40.07 | 164,418 | -0.54(-1.33%) |
Sep 19, 2014 | 41.03 | 41.45 | 39.76 | 40.61 | 351,656 | -0.24(-0.59%) |
Sep 18, 2014 | 39.64 | 41.06 | 39.55 | 40.85 | 1,348,130 | +1.35(+3.42%) |
Sep 17, 2014 | 38.81 | 39.55 | 38.67 | 39.50 | 325,634 | +0.57(+1.46%) |
Sep 16, 2014 | 38.44 | 39.37 | 37.94 | 38.93 | 279,812 | +0.50(+1.30%) |
Sep 15, 2014 | 38.27 | 38.63 | 37.91 | 38.43 | 464,559 | +0.00(+0.00%) |
Sep 12, 2014 | 37.93 | 38.47 | 37.76 | 38.43 | 503,371 | +0.51(+1.34%) |
Sep 11, 2014 | 36.81 | 37.93 | 36.81 | 37.92 | 194,801 | +0.74(+1.99%) |
Sep 10, 2014 | 37.22 | 37.37 | 36.99 | 37.18 | 91,063 | +0.02(+0.05%) |
Sep 09, 2014 | 37.91 | 38.06 | 37.14 | 37.16 | 124,206 | -0.89(-2.34%) |
Sep 08, 2014 | 37.74 | 38.26 | 37.74 | 38.05 | 105,787 | +0.15(+0.40%) |
Sep 05, 2014 | 37.83 | 38.05 | 37.19 | 37.90 | 146,156 | +0.06(+0.16%) |
Sep 04, 2014 | 38.20 | 38.25 | 37.73 | 37.84 | 168,812 | -0.33(-0.86%) |
Sep 03, 2014 | 37.96 | 39.38 | 37.96 | 38.17 | 476,690 | +0.63(+1.68%) |