Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.27 | 47.11 | 46.06 | 46.10 | 119,851 | -0.10(-0.21%) |
Nov 26, 2014 | 45.97 | 46.19 | 46.19 | 46.19 | 122,566 | +0.27(+0.59%) |
Nov 25, 2014 | 46.11 | 46.11 | 45.68 | 45.92 | 169,169 | -0.05(-0.10%) |
Nov 24, 2014 | 46.07 | 46.23 | 45.67 | 45.97 | 146,161 | -0.03(-0.07%) |
Nov 21, 2014 | 46.20 | 46.22 | 45.72 | 46.00 | 232,524 | +0.22(+0.49%) |
Nov 20, 2014 | 45.54 | 45.84 | 45.36 | 45.78 | 80,767 | +0.11(+0.24%) |
Nov 19, 2014 | 45.60 | 45.83 | 45.37 | 45.67 | 208,203 | +0.07(+0.16%) |
Nov 18, 2014 | 45.72 | 46.03 | 45.58 | 45.60 | 187,724 | -0.06(-0.14%) |
Nov 17, 2014 | 45.39 | 45.77 | 45.21 | 45.66 | 174,603 | +0.27(+0.60%) |
Nov 14, 2014 | 45.92 | 46.05 | 45.21 | 45.39 | 323,040 | -0.50(-1.09%) |
Nov 13, 2014 | 46.80 | 46.97 | 45.75 | 45.89 | 138,476 | -1.06(-2.26%) |
Nov 12, 2014 | 47.13 | 47.15 | 46.46 | 46.95 | 278,521 | -0.49(-1.04%) |
Nov 11, 2014 | 47.24 | 47.59 | 46.93 | 47.44 | 234,667 | +0.25(+0.52%) |
Nov 10, 2014 | 46.92 | 47.21 | 46.51 | 47.20 | 197,744 | +0.16(+0.34%) |
Nov 07, 2014 | 46.77 | 47.16 | 46.54 | 47.04 | 165,835 | +0.37(+0.78%) |
Nov 06, 2014 | 47.25 | 47.46 | 46.02 | 46.67 | 250,037 | -0.61(-1.30%) |
Nov 05, 2014 | 46.45 | 47.41 | 46.30 | 47.28 | 278,944 | +0.77(+1.66%) |
Nov 04, 2014 | 46.19 | 46.69 | 45.97 | 46.51 | 271,731 | +0.22(+0.48%) |
Nov 03, 2014 | 46.42 | 46.61 | 45.92 | 46.29 | 383,046 | +0.03(+0.07%) |
Oct 31, 2014 | 46.51 | 46.61 | 46.04 | 46.26 | 395,481 | +0.01(+0.02%) |
Oct 30, 2014 | 45.55 | 46.33 | 45.49 | 46.25 | 316,667 | +0.55(+1.20%) |
Oct 29, 2014 | 46.03 | 46.30 | 45.16 | 45.70 | 364,906 | -0.31(-0.67%) |
Oct 28, 2014 | 45.21 | 46.02 | 44.71 | 46.01 | 240,283 | +1.15(+2.57%) |
Oct 27, 2014 | 44.62 | 44.96 | 44.38 | 44.86 | 197,907 | +0.30(+0.68%) |
Oct 24, 2014 | 44.60 | 44.71 | 44.24 | 44.55 | 133,915 | +0.14(+0.30%) |
Oct 23, 2014 | 44.01 | 44.67 | 43.75 | 44.42 | 267,046 | +0.70(+1.60%) |
Oct 22, 2014 | 43.76 | 44.29 | 43.66 | 43.72 | 282,978 | -0.01(-0.02%) |
Oct 21, 2014 | 43.21 | 44.05 | 43.10 | 43.72 | 322,268 | +0.62(+1.44%) |
Oct 20, 2014 | 42.49 | 43.15 | 42.49 | 43.10 | 365,719 | +0.69(+1.63%) |
Oct 17, 2014 | 42.54 | 42.54 | 42.12 | 42.41 | 267,217 | +0.14(+0.32%) |
Oct 16, 2014 | 41.99 | 42.58 | 41.79 | 42.28 | 356,767 | -0.21(-0.49%) |
Oct 15, 2014 | 41.97 | 42.81 | 41.67 | 42.48 | 699,797 | +0.27(+0.64%) |
Oct 14, 2014 | 41.44 | 42.47 | 41.19 | 42.21 | 602,436 | +1.11(+2.71%) |
Oct 13, 2014 | 40.92 | 41.65 | 40.75 | 41.10 | 429,824 | +0.16(+0.39%) |
Oct 10, 2014 | 40.41 | 41.18 | 40.26 | 40.94 | 711,048 | +0.57(+1.42%) |
Oct 09, 2014 | 40.50 | 40.90 | 40.07 | 40.36 | 598,573 | +0.02(+0.04%) |
Oct 08, 2014 | 38.79 | 40.42 | 38.68 | 40.35 | 400,205 | +1.49(+3.83%) |
Oct 07, 2014 | 38.88 | 39.40 | 38.71 | 38.86 | 157,146 | -0.19(-0.49%) |
Oct 06, 2014 | 38.88 | 39.19 | 38.83 | 39.05 | 145,236 | +0.15(+0.39%) |
Oct 03, 2014 | 38.89 | 39.06 | 38.46 | 38.90 | 197,999 | +0.32(+0.83%) |
Oct 02, 2014 | 38.45 | 38.88 | 38.41 | 38.58 | 193,470 | +0.08(+0.21%) |
Oct 01, 2014 | 38.68 | 39.09 | 38.43 | 38.50 | 247,000 | -0.18(-0.47%) |
Sep 30, 2014 | 39.00 | 39.32 | 38.68 | 38.68 | 282,803 | -0.25(-0.65%) |
Sep 29, 2014 | 38.71 | 39.07 | 38.65 | 38.94 | 188,413 | -0.12(-0.31%) |
Sep 26, 2014 | 38.99 | 39.29 | 38.72 | 39.06 | 203,054 | +0.10(+0.25%) |
Sep 25, 2014 | 39.24 | 39.35 | 38.81 | 38.96 | 223,888 | -0.22(-0.57%) |
Sep 24, 2014 | 39.31 | 39.45 | 38.86 | 39.19 | 185,438 | -0.15(-0.38%) |
Sep 23, 2014 | 39.78 | 39.78 | 39.25 | 39.34 | 268,458 | -0.46(-1.16%) |
Sep 22, 2014 | 40.09 | 40.15 | 39.74 | 39.80 | 167,084 | -0.41(-1.01%) |
Sep 19, 2014 | 40.48 | 40.83 | 40.17 | 40.21 | 437,435 | -0.27(-0.67%) |
Sep 18, 2014 | 40.81 | 41.11 | 40.21 | 40.48 | 168,247 | -0.11(-0.27%) |
Sep 17, 2014 | 41.07 | 41.07 | 40.46 | 40.59 | 303,035 | -0.37(-0.89%) |
Sep 16, 2014 | 40.84 | 41.23 | 40.64 | 40.95 | 189,219 | +0.06(+0.16%) |
Sep 15, 2014 | 41.22 | 41.48 | 40.89 | 40.89 | 154,939 | -0.33(-0.79%) |
Sep 12, 2014 | 41.86 | 41.86 | 41.19 | 41.22 | 299,264 | -0.78(-1.86%) |
Sep 11, 2014 | 41.38 | 42.08 | 41.23 | 42.00 | 151,408 | +0.49(+1.19%) |
Sep 10, 2014 | 41.68 | 41.85 | 41.27 | 41.50 | 193,606 | -0.13(-0.31%) |
Sep 09, 2014 | 41.93 | 42.02 | 41.52 | 41.63 | 298,943 | -0.38(-0.91%) |
Sep 08, 2014 | 42.05 | 42.23 | 41.90 | 42.01 | 181,142 | -0.06(-0.13%) |
Sep 05, 2014 | 41.70 | 42.11 | 41.65 | 42.07 | 156,104 | +0.21(+0.49%) |
Sep 04, 2014 | 41.73 | 41.93 | 41.73 | 41.86 | 230,353 | +0.18(+0.44%) |
Sep 03, 2014 | 41.85 | 41.98 | 41.50 | 41.68 | 236,205 | +0.10(+0.23%) |