Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 45.90 | 46.73 | 45.68 | 45.72 | 120,831 | -0.09(-0.21%) |
Nov 26, 2014 | 45.60 | 45.82 | 45.82 | 45.82 | 123,568 | +0.27(+0.59%) |
Nov 25, 2014 | 45.73 | 45.73 | 45.31 | 45.55 | 170,552 | -0.05(-0.10%) |
Nov 24, 2014 | 45.70 | 45.85 | 45.30 | 45.60 | 147,356 | -0.03(-0.07%) |
Nov 21, 2014 | 45.83 | 45.84 | 45.35 | 45.63 | 234,425 | +0.22(+0.49%) |
Nov 20, 2014 | 45.17 | 45.46 | 44.99 | 45.41 | 81,427 | +0.11(+0.24%) |
Nov 19, 2014 | 45.23 | 45.46 | 45.00 | 45.30 | 209,905 | +0.07(+0.16%) |
Nov 18, 2014 | 45.34 | 45.66 | 45.21 | 45.23 | 189,258 | -0.06(-0.14%) |
Nov 17, 2014 | 45.02 | 45.40 | 44.84 | 45.29 | 176,030 | +0.27(+0.60%) |
Nov 14, 2014 | 45.55 | 45.68 | 44.85 | 45.02 | 325,681 | -0.50(-1.09%) |
Nov 13, 2014 | 46.42 | 46.59 | 45.38 | 45.52 | 139,608 | -1.05(-2.26%) |
Nov 12, 2014 | 46.75 | 46.77 | 46.09 | 46.57 | 280,798 | -0.49(-1.04%) |
Nov 11, 2014 | 46.85 | 47.20 | 46.55 | 47.06 | 236,585 | +0.24(+0.52%) |
Nov 10, 2014 | 46.54 | 46.83 | 46.13 | 46.81 | 199,360 | +0.16(+0.34%) |
Nov 07, 2014 | 46.40 | 46.78 | 46.17 | 46.66 | 167,191 | +0.36(+0.78%) |
Nov 06, 2014 | 46.87 | 47.07 | 45.65 | 46.29 | 252,081 | -0.61(-1.30%) |
Nov 05, 2014 | 46.07 | 47.03 | 45.92 | 46.90 | 281,224 | +0.77(+1.66%) |
Nov 04, 2014 | 45.81 | 46.32 | 45.60 | 46.13 | 273,952 | +0.22(+0.48%) |
Nov 03, 2014 | 46.04 | 46.23 | 45.55 | 45.91 | 386,178 | +0.03(+0.07%) |
Oct 31, 2014 | 46.13 | 46.23 | 45.67 | 45.88 | 398,714 | +0.01(+0.02%) |
Oct 30, 2014 | 45.18 | 45.95 | 45.12 | 45.87 | 319,256 | +0.55(+1.20%) |
Oct 29, 2014 | 45.65 | 45.93 | 44.79 | 45.33 | 367,889 | -0.31(-0.67%) |
Oct 28, 2014 | 44.84 | 45.65 | 44.35 | 45.64 | 242,247 | +1.15(+2.57%) |
Oct 27, 2014 | 44.26 | 44.59 | 44.02 | 44.49 | 199,525 | +0.30(+0.68%) |
Oct 24, 2014 | 44.24 | 44.35 | 43.88 | 44.19 | 135,010 | +0.13(+0.30%) |
Oct 23, 2014 | 43.65 | 44.31 | 43.39 | 44.06 | 269,230 | +0.70(+1.60%) |
Oct 22, 2014 | 43.40 | 43.94 | 43.31 | 43.36 | 285,291 | -0.01(-0.02%) |
Oct 21, 2014 | 42.86 | 43.69 | 42.75 | 43.37 | 324,902 | +0.62(+1.44%) |
Oct 20, 2014 | 42.15 | 42.80 | 42.15 | 42.75 | 368,709 | +0.69(+1.63%) |
Oct 17, 2014 | 42.19 | 42.19 | 41.77 | 42.07 | 269,402 | +0.13(+0.32%) |
Oct 16, 2014 | 41.65 | 42.23 | 41.45 | 41.93 | 359,684 | -0.21(-0.49%) |
Oct 15, 2014 | 41.62 | 42.46 | 41.33 | 42.14 | 705,518 | +0.27(+0.64%) |
Oct 14, 2014 | 41.10 | 42.13 | 40.85 | 41.87 | 607,360 | +1.11(+2.71%) |
Oct 13, 2014 | 40.59 | 41.32 | 40.42 | 40.76 | 433,338 | +0.16(+0.39%) |
Oct 10, 2014 | 40.08 | 40.85 | 39.93 | 40.61 | 716,860 | +0.57(+1.42%) |
Oct 09, 2014 | 40.17 | 40.57 | 39.74 | 40.04 | 603,466 | +0.02(+0.04%) |
Oct 08, 2014 | 38.47 | 40.09 | 38.37 | 40.02 | 403,476 | +1.48(+3.83%) |
Oct 07, 2014 | 38.57 | 39.08 | 38.39 | 38.54 | 158,431 | -0.19(-0.49%) |
Oct 06, 2014 | 38.57 | 38.88 | 38.51 | 38.73 | 146,423 | +0.15(+0.39%) |
Oct 03, 2014 | 38.58 | 38.74 | 38.15 | 38.58 | 199,617 | +0.32(+0.83%) |
Oct 02, 2014 | 38.14 | 38.56 | 38.09 | 38.27 | 195,052 | +0.08(+0.21%) |
Oct 01, 2014 | 38.36 | 38.77 | 38.12 | 38.19 | 249,019 | -0.18(-0.47%) |
Sep 30, 2014 | 38.69 | 39.00 | 38.36 | 38.37 | 285,115 | -0.25(-0.65%) |
Sep 29, 2014 | 38.39 | 38.75 | 38.34 | 38.62 | 189,953 | -0.12(-0.31%) |
Sep 26, 2014 | 38.67 | 38.97 | 38.40 | 38.74 | 204,714 | +0.09(+0.25%) |
Sep 25, 2014 | 38.92 | 39.03 | 38.50 | 38.65 | 225,718 | -0.22(-0.57%) |
Sep 24, 2014 | 38.99 | 39.13 | 38.54 | 38.87 | 186,954 | -0.15(-0.38%) |
Sep 23, 2014 | 39.45 | 39.45 | 38.93 | 39.02 | 270,653 | -0.46(-1.16%) |
Sep 22, 2014 | 39.76 | 39.82 | 39.42 | 39.48 | 168,450 | -0.40(-1.01%) |
Sep 19, 2014 | 40.15 | 40.50 | 39.85 | 39.88 | 441,011 | -0.27(-0.67%) |
Sep 18, 2014 | 40.48 | 40.78 | 39.88 | 40.15 | 169,623 | -0.11(-0.27%) |
Sep 17, 2014 | 40.73 | 40.73 | 40.13 | 40.26 | 305,513 | -0.36(-0.89%) |
Sep 16, 2014 | 40.51 | 40.90 | 40.31 | 40.62 | 190,766 | +0.06(+0.16%) |
Sep 15, 2014 | 40.88 | 41.14 | 40.56 | 40.56 | 156,206 | -0.32(-0.79%) |
Sep 12, 2014 | 41.52 | 41.52 | 40.85 | 40.88 | 301,711 | -0.77(-1.86%) |
Sep 11, 2014 | 41.04 | 41.74 | 40.90 | 41.66 | 152,646 | +0.49(+1.19%) |
Sep 10, 2014 | 41.34 | 41.51 | 40.93 | 41.17 | 195,188 | -0.13(-0.31%) |
Sep 09, 2014 | 41.59 | 41.68 | 41.18 | 41.29 | 301,386 | -0.38(-0.91%) |
Sep 08, 2014 | 41.71 | 41.89 | 41.56 | 41.67 | 182,623 | -0.06(-0.13%) |
Sep 05, 2014 | 41.36 | 41.77 | 41.32 | 41.73 | 157,380 | +0.21(+0.49%) |
Sep 04, 2014 | 41.39 | 41.59 | 41.39 | 41.52 | 232,236 | +0.18(+0.44%) |
Sep 03, 2014 | 41.51 | 41.64 | 41.17 | 41.34 | 238,136 | +0.09(+0.23%) |