Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.31 | 47.54 | 47.05 | 47.12 | 378,888 | -0.15(-0.32%) |
Nov 26, 2014 | 47.04 | 47.27 | 47.27 | 47.27 | 1,380,888 | +0.39(+0.83%) |
Nov 25, 2014 | 47.50 | 47.66 | 46.83 | 46.88 | 1,569,735 | -0.49(-1.03%) |
Nov 24, 2014 | 47.30 | 47.50 | 47.09 | 47.37 | 779,197 | +0.27(+0.56%) |
Nov 21, 2014 | 47.51 | 47.55 | 46.87 | 47.11 | 1,014,674 | +0.11(+0.23%) |
Nov 20, 2014 | 46.87 | 47.24 | 46.71 | 47.00 | 1,066,398 | -0.02(-0.05%) |
Nov 19, 2014 | 47.53 | 47.53 | 46.88 | 47.02 | 957,378 | -0.50(-1.06%) |
Nov 18, 2014 | 47.54 | 48.22 | 47.51 | 47.53 | 1,392,233 | +0.24(+0.51%) |
Nov 17, 2014 | 47.30 | 47.73 | 47.11 | 47.29 | 793,437 | -0.19(-0.40%) |
Nov 14, 2014 | 47.56 | 48.00 | 47.23 | 47.48 | 1,697,062 | -0.07(-0.14%) |
Nov 13, 2014 | 47.63 | 47.79 | 47.09 | 47.54 | 1,090,392 | -0.14(-0.29%) |
Nov 12, 2014 | 46.82 | 47.87 | 46.77 | 47.68 | 1,922,110 | +0.86(+1.84%) |
Nov 11, 2014 | 46.82 | 46.99 | 46.66 | 46.82 | 926,446 | -0.03(-0.07%) |
Nov 10, 2014 | 46.20 | 46.86 | 46.17 | 46.86 | 855,447 | +0.54(+1.16%) |
Nov 07, 2014 | 45.86 | 46.33 | 45.68 | 46.32 | 995,398 | +0.54(+1.17%) |
Nov 06, 2014 | 45.66 | 45.86 | 45.44 | 45.78 | 902,505 | +0.35(+0.76%) |
Nov 05, 2014 | 45.57 | 45.72 | 45.14 | 45.43 | 1,330,842 | +0.17(+0.38%) |
Nov 04, 2014 | 45.14 | 45.42 | 44.86 | 45.26 | 1,050,882 | +0.12(+0.27%) |
Nov 03, 2014 | 45.28 | 45.50 | 44.99 | 45.14 | 1,381,816 | -0.17(-0.38%) |
Oct 31, 2014 | 45.16 | 45.33 | 44.77 | 45.31 | 1,236,364 | +0.82(+1.84%) |
Oct 30, 2014 | 44.06 | 44.66 | 43.97 | 44.49 | 1,054,146 | +0.37(+0.84%) |
Oct 29, 2014 | 44.23 | 44.42 | 43.59 | 44.12 | 1,406,008 | -0.17(-0.37%) |
Oct 28, 2014 | 42.67 | 44.53 | 42.58 | 44.28 | 2,272,081 | +2.05(+4.86%) |
Oct 27, 2014 | 41.84 | 42.38 | 42.05 | 42.23 | 1,575,403 | +0.18(+0.43%) |
Oct 24, 2014 | 41.97 | 42.27 | 41.86 | 42.05 | 1,536,197 | -0.07(-0.18%) |
Oct 23, 2014 | 42.42 | 42.83 | 41.95 | 42.13 | 2,020,216 | +0.36(+0.85%) |
Oct 22, 2014 | 42.65 | 43.86 | 41.70 | 41.77 | 4,644,692 | +0.93(+2.29%) |
Oct 21, 2014 | 38.97 | 41.05 | 38.91 | 40.84 | 2,554,801 | +2.08(+5.38%) |
Oct 20, 2014 | 38.71 | 38.85 | 38.64 | 38.75 | 1,671,931 | -0.18(-0.47%) |
Oct 17, 2014 | 38.95 | 39.31 | 38.85 | 38.93 | 1,555,251 | +0.46(+1.20%) |
Oct 16, 2014 | 37.82 | 38.49 | 37.69 | 38.47 | 2,008,996 | -0.19(-0.49%) |
Oct 15, 2014 | 38.21 | 38.93 | 37.47 | 38.66 | 1,889,502 | -0.17(-0.43%) |
Oct 14, 2014 | 38.75 | 39.58 | 38.72 | 38.83 | 1,270,529 | +0.24(+0.62%) |
Oct 13, 2014 | 39.19 | 39.49 | 38.55 | 38.59 | 1,211,639 | -0.57(-1.46%) |
Oct 10, 2014 | 39.95 | 40.37 | 39.16 | 39.16 | 765,119 | -0.77(-1.93%) |
Oct 09, 2014 | 40.73 | 40.93 | 39.86 | 39.93 | 777,013 | -0.79(-1.93%) |
Oct 08, 2014 | 39.94 | 40.74 | 39.68 | 40.71 | 866,622 | +0.98(+2.48%) |
Oct 07, 2014 | 40.21 | 40.60 | 39.73 | 39.73 | 788,159 | -0.80(-1.98%) |
Oct 06, 2014 | 40.74 | 40.95 | 40.44 | 40.53 | 629,248 | +0.02(+0.06%) |
Oct 03, 2014 | 40.07 | 40.71 | 40.07 | 40.50 | 949,972 | +0.70(+1.77%) |
Oct 02, 2014 | 39.79 | 40.07 | 39.40 | 39.80 | 855,457 | -0.08(-0.21%) |
Oct 01, 2014 | 40.45 | 40.45 | 39.67 | 39.88 | 1,068,596 | -0.65(-1.59%) |
Sep 30, 2014 | 40.72 | 40.90 | 40.52 | 40.53 | 616,491 | -0.22(-0.55%) |
Sep 29, 2014 | 40.25 | 40.84 | 40.21 | 40.75 | 873,315 | -0.07(-0.16%) |
Sep 26, 2014 | 40.57 | 40.87 | 40.45 | 40.82 | 1,188,574 | +0.27(+0.67%) |
Sep 25, 2014 | 41.43 | 41.52 | 40.50 | 40.55 | 1,548,070 | -0.99(-2.39%) |
Sep 24, 2014 | 41.51 | 41.61 | 41.20 | 41.54 | 1,087,368 | -0.01(-0.02%) |
Sep 23, 2014 | 41.55 | 41.90 | 41.51 | 41.55 | 705,703 | -0.12(-0.28%) |
Sep 22, 2014 | 41.81 | 41.81 | 41.44 | 41.66 | 797,520 | -0.33(-0.79%) |
Sep 19, 2014 | 42.51 | 42.56 | 41.90 | 41.99 | 928,143 | -0.27(-0.65%) |
Sep 18, 2014 | 41.95 | 42.35 | 41.90 | 42.27 | 483,690 | +0.42(+1.01%) |
Sep 17, 2014 | 41.75 | 42.04 | 41.63 | 41.84 | 871,674 | +0.09(+0.22%) |
Sep 16, 2014 | 41.88 | 41.91 | 41.44 | 41.75 | 740,791 | -0.16(-0.37%) |
Sep 15, 2014 | 41.76 | 41.92 | 41.56 | 41.91 | 569,564 | +0.09(+0.22%) |
Sep 12, 2014 | 42.03 | 42.10 | 41.54 | 41.82 | 916,441 | -0.21(-0.51%) |
Sep 11, 2014 | 41.62 | 42.05 | 41.57 | 42.03 | 587,911 | +0.13(+0.32%) |
Sep 10, 2014 | 41.70 | 42.03 | 41.63 | 41.90 | 613,488 | +0.20(+0.48%) |
Sep 09, 2014 | 42.13 | 42.29 | 41.66 | 41.70 | 682,203 | -0.56(-1.33%) |
Sep 08, 2014 | 42.34 | 42.48 | 42.05 | 42.27 | 545,654 | -0.11(-0.25%) |
Sep 05, 2014 | 42.03 | 42.42 | 41.87 | 42.37 | 624,185 | +0.15(+0.35%) |
Sep 04, 2014 | 42.08 | 42.43 | 42.08 | 42.22 | 915,526 | +0.17(+0.41%) |
Sep 03, 2014 | 42.09 | 42.30 | 41.91 | 42.05 | 1,116,265 | -0.04(-0.10%) |