Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.72 | 46.99 | 46.67 | 46.91 | 359,455 | +0.07(+0.16%) |
Nov 26, 2014 | 46.72 | 46.83 | 46.83 | 46.83 | 504,310 | +0.14(+0.30%) |
Nov 25, 2014 | 46.34 | 46.97 | 46.08 | 46.69 | 685,745 | +0.48(+1.03%) |
Nov 24, 2014 | 46.46 | 46.54 | 45.90 | 46.22 | 369,080 | -0.11(-0.24%) |
Nov 21, 2014 | 46.39 | 46.46 | 45.88 | 46.33 | 570,061 | +0.57(+1.25%) |
Nov 20, 2014 | 46.46 | 46.54 | 45.51 | 45.76 | 598,415 | -0.79(-1.69%) |
Nov 19, 2014 | 46.76 | 46.76 | 46.27 | 46.54 | 432,000 | -0.14(-0.30%) |
Nov 18, 2014 | 46.53 | 46.93 | 46.53 | 46.68 | 257,475 | +0.15(+0.32%) |
Nov 17, 2014 | 46.32 | 46.90 | 46.32 | 46.53 | 327,313 | +0.10(+0.22%) |
Nov 14, 2014 | 46.64 | 46.83 | 46.38 | 46.43 | 323,743 | -0.03(-0.06%) |
Nov 13, 2014 | 46.84 | 47.04 | 46.12 | 46.46 | 389,603 | -0.21(-0.44%) |
Nov 12, 2014 | 46.43 | 46.73 | 46.16 | 46.67 | 739,583 | +0.26(+0.56%) |
Nov 11, 2014 | 46.91 | 46.92 | 46.30 | 46.40 | 526,290 | -0.68(-1.45%) |
Nov 10, 2014 | 46.80 | 47.31 | 46.78 | 47.09 | 999,417 | +0.67(+1.45%) |
Nov 07, 2014 | 45.25 | 46.46 | 44.96 | 46.41 | 642,929 | +1.17(+2.59%) |
Nov 06, 2014 | 45.49 | 45.60 | 45.04 | 45.24 | 621,544 | -0.37(-0.82%) |
Nov 05, 2014 | 45.16 | 45.93 | 45.11 | 45.62 | 614,050 | +0.60(+1.33%) |
Nov 04, 2014 | 45.34 | 45.61 | 44.78 | 45.02 | 531,833 | -0.47(-1.03%) |
Nov 03, 2014 | 45.76 | 46.34 | 45.32 | 45.49 | 527,037 | -0.35(-0.76%) |
Oct 31, 2014 | 45.51 | 46.02 | 45.29 | 45.83 | 583,888 | +0.67(+1.49%) |
Oct 30, 2014 | 44.66 | 45.61 | 44.59 | 45.16 | 409,611 | +0.42(+0.94%) |
Oct 29, 2014 | 45.36 | 45.40 | 44.32 | 44.74 | 426,225 | -0.51(-1.14%) |
Oct 28, 2014 | 45.30 | 45.41 | 45.01 | 45.25 | 295,748 | +0.23(+0.52%) |
Oct 27, 2014 | 43.75 | 45.07 | 43.95 | 45.02 | 609,501 | +1.07(+2.43%) |
Oct 24, 2014 | 43.68 | 44.25 | 43.38 | 43.95 | 478,472 | +0.37(+0.84%) |
Oct 23, 2014 | 42.94 | 43.84 | 42.93 | 43.59 | 485,028 | +0.85(+1.99%) |
Oct 22, 2014 | 43.44 | 43.48 | 42.63 | 42.73 | 690,545 | -0.84(-1.93%) |
Oct 21, 2014 | 42.84 | 43.70 | 42.60 | 43.58 | 987,385 | +0.80(+1.88%) |
Oct 20, 2014 | 42.43 | 42.90 | 42.18 | 42.77 | 535,531 | +0.30(+0.71%) |
Oct 17, 2014 | 42.02 | 42.59 | 41.74 | 42.47 | 861,519 | +0.81(+1.95%) |
Oct 16, 2014 | 40.21 | 41.85 | 39.87 | 41.66 | 1,229,522 | +0.80(+1.97%) |
Oct 15, 2014 | 40.94 | 41.16 | 40.13 | 40.85 | 924,272 | -0.22(-0.52%) |
Oct 14, 2014 | 40.73 | 41.45 | 40.68 | 41.07 | 805,415 | +0.21(+0.50%) |
Oct 13, 2014 | 41.18 | 41.54 | 40.86 | 40.86 | 511,955 | -0.28(-0.68%) |
Oct 10, 2014 | 41.49 | 41.59 | 41.05 | 41.14 | 877,202 | -0.41(-0.99%) |
Oct 09, 2014 | 41.93 | 42.00 | 41.25 | 41.56 | 872,115 | -0.49(-1.16%) |
Oct 08, 2014 | 41.67 | 42.12 | 41.49 | 42.04 | 530,213 | +0.28(+0.67%) |
Oct 07, 2014 | 42.03 | 42.03 | 41.74 | 41.76 | 524,740 | -0.40(-0.95%) |
Oct 06, 2014 | 42.14 | 42.42 | 42.10 | 42.16 | 456,142 | +0.20(+0.47%) |
Oct 03, 2014 | 41.71 | 42.21 | 41.49 | 41.97 | 758,896 | +0.26(+0.63%) |
Oct 02, 2014 | 41.91 | 41.99 | 40.97 | 41.71 | 662,795 | -0.16(-0.38%) |
Oct 01, 2014 | 42.01 | 42.28 | 41.85 | 41.86 | 743,826 | -0.22(-0.51%) |
Sep 30, 2014 | 42.62 | 42.62 | 41.92 | 42.08 | 753,054 | -0.40(-0.95%) |
Sep 29, 2014 | 42.71 | 42.77 | 42.22 | 42.48 | 524,965 | -0.52(-1.22%) |
Sep 26, 2014 | 42.54 | 43.17 | 42.53 | 43.01 | 496,215 | +0.44(+1.03%) |
Sep 25, 2014 | 43.57 | 43.57 | 42.55 | 42.57 | 1,140,626 | -1.11(-2.55%) |
Sep 24, 2014 | 43.88 | 44.02 | 43.46 | 43.68 | 947,641 | -0.43(-0.98%) |
Sep 23, 2014 | 44.06 | 44.30 | 44.06 | 44.11 | 375,334 | -0.09(-0.21%) |
Sep 22, 2014 | 44.10 | 44.38 | 43.91 | 44.20 | 271,834 | -0.13(-0.30%) |
Sep 19, 2014 | 45.11 | 45.11 | 44.38 | 44.34 | 648,830 | -0.61(-1.35%) |
Sep 18, 2014 | 44.62 | 44.98 | 44.48 | 44.94 | 465,880 | +0.67(+1.52%) |
Sep 17, 2014 | 44.20 | 44.62 | 43.91 | 44.27 | 773,115 | +0.31(+0.70%) |
Sep 16, 2014 | 43.32 | 44.15 | 43.32 | 43.96 | 440,375 | +0.58(+1.34%) |
Sep 15, 2014 | 43.46 | 43.52 | 43.29 | 43.38 | 435,130 | -0.04(-0.09%) |
Sep 12, 2014 | 43.71 | 43.95 | 43.27 | 43.42 | 697,651 | -0.41(-0.94%) |
Sep 11, 2014 | 44.07 | 44.14 | 43.74 | 43.83 | 367,415 | -0.31(-0.70%) |
Sep 10, 2014 | 44.29 | 44.32 | 43.90 | 44.14 | 450,719 | -0.17(-0.38%) |
Sep 09, 2014 | 43.97 | 44.40 | 43.91 | 44.31 | 535,284 | +0.29(+0.66%) |
Sep 08, 2014 | 44.69 | 44.75 | 43.93 | 44.02 | 541,696 | -0.79(-1.75%) |
Sep 05, 2014 | 44.73 | 44.86 | 44.54 | 44.80 | 239,476 | +0.18(+0.40%) |
Sep 04, 2014 | 45.13 | 45.13 | 44.48 | 44.63 | 234,320 | -0.42(-0.94%) |
Sep 03, 2014 | 44.92 | 45.16 | 44.70 | 45.05 | 335,457 | +0.28(+0.63%) |