Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 44.43 | 45.35 | 44.32 | 44.39 | 72,316 | +0.31(+0.70%) |
Nov 26, 2014 | 43.90 | 44.08 | 44.08 | 44.08 | 63,307 | +0.07(+0.16%) |
Nov 25, 2014 | 44.23 | 44.37 | 43.84 | 44.01 | 68,175 | -0.02(-0.04%) |
Nov 24, 2014 | 43.68 | 44.10 | 43.41 | 44.03 | 107,507 | +0.45(+1.04%) |
Nov 21, 2014 | 43.91 | 44.16 | 43.01 | 43.58 | 94,881 | +0.27(+0.63%) |
Nov 20, 2014 | 43.07 | 43.37 | 42.80 | 43.30 | 167,125 | +0.05(+0.13%) |
Nov 19, 2014 | 43.94 | 43.94 | 42.99 | 43.25 | 86,611 | -0.74(-1.69%) |
Nov 18, 2014 | 44.08 | 44.48 | 43.45 | 43.99 | 86,393 | +0.07(+0.16%) |
Nov 17, 2014 | 44.63 | 44.93 | 43.86 | 43.92 | 155,232 | -0.67(-1.50%) |
Nov 14, 2014 | 44.80 | 45.20 | 44.48 | 44.59 | 128,411 | -0.30(-0.66%) |
Nov 13, 2014 | 44.91 | 45.29 | 44.42 | 44.89 | 205,250 | +0.19(+0.42%) |
Nov 12, 2014 | 43.40 | 44.76 | 43.24 | 44.70 | 131,339 | +1.00(+2.30%) |
Nov 11, 2014 | 43.76 | 43.85 | 43.40 | 43.69 | 95,834 | +0.00(+0.00%) |
Nov 10, 2014 | 43.40 | 43.93 | 43.28 | 43.69 | 163,991 | +0.34(+0.79%) |
Nov 07, 2014 | 43.17 | 43.56 | 42.83 | 43.35 | 132,425 | +0.21(+0.48%) |
Nov 06, 2014 | 42.78 | 43.17 | 42.55 | 43.14 | 173,158 | +0.50(+1.17%) |
Nov 05, 2014 | 43.69 | 43.71 | 42.51 | 42.65 | 139,259 | -0.65(-1.50%) |
Nov 04, 2014 | 43.23 | 44.25 | 43.23 | 43.30 | 200,633 | +0.03(+0.06%) |
Nov 03, 2014 | 43.28 | 43.70 | 43.05 | 43.27 | 122,534 | -0.03(-0.06%) |
Oct 31, 2014 | 43.25 | 43.32 | 42.93 | 43.30 | 172,982 | +0.43(+0.99%) |
Oct 30, 2014 | 42.84 | 43.26 | 42.42 | 42.87 | 134,203 | -0.28(-0.65%) |
Oct 29, 2014 | 43.28 | 43.29 | 42.68 | 43.15 | 156,707 | +0.07(+0.17%) |
Oct 28, 2014 | 41.92 | 43.11 | 41.68 | 43.08 | 221,173 | +1.46(+3.50%) |
Oct 27, 2014 | 40.94 | 41.74 | 41.30 | 41.62 | 197,514 | +0.33(+0.79%) |
Oct 24, 2014 | 41.57 | 41.87 | 39.43 | 41.30 | 535,122 | -2.43(-5.56%) |
Oct 23, 2014 | 43.70 | 44.20 | 43.69 | 43.73 | 176,026 | +0.48(+1.11%) |
Oct 22, 2014 | 43.95 | 44.09 | 43.08 | 43.25 | 115,119 | -0.47(-1.08%) |
Oct 21, 2014 | 42.58 | 43.75 | 42.58 | 43.72 | 183,918 | +1.36(+3.20%) |
Oct 20, 2014 | 41.62 | 42.38 | 41.62 | 42.36 | 98,758 | +0.45(+1.08%) |
Oct 17, 2014 | 41.98 | 42.15 | 40.85 | 41.91 | 219,144 | +0.52(+1.25%) |
Oct 16, 2014 | 41.75 | 42.17 | 41.16 | 41.40 | 263,844 | -0.88(-2.08%) |
Oct 15, 2014 | 41.48 | 42.50 | 40.82 | 42.27 | 219,470 | +0.35(+0.84%) |
Oct 14, 2014 | 41.19 | 42.08 | 41.10 | 41.92 | 186,524 | +1.18(+2.91%) |
Oct 13, 2014 | 40.77 | 41.36 | 40.77 | 40.74 | 157,908 | +0.07(+0.18%) |
Oct 10, 2014 | 40.56 | 41.24 | 40.43 | 40.66 | 143,493 | -0.17(-0.42%) |
Oct 09, 2014 | 41.99 | 42.03 | 40.70 | 40.84 | 148,152 | -1.05(-2.50%) |
Oct 08, 2014 | 41.51 | 41.97 | 40.91 | 41.89 | 174,461 | +0.22(+0.52%) |
Oct 07, 2014 | 41.75 | 42.06 | 41.63 | 41.67 | 173,555 | -0.43(-1.01%) |
Oct 06, 2014 | 42.09 | 42.64 | 41.98 | 42.09 | 207,245 | +0.04(+0.09%) |
Oct 03, 2014 | 42.02 | 42.35 | 41.81 | 42.06 | 142,088 | +0.48(+1.15%) |
Oct 02, 2014 | 39.90 | 41.66 | 39.74 | 41.58 | 231,372 | +1.93(+4.86%) |
Oct 01, 2014 | 40.56 | 40.56 | 39.48 | 39.65 | 157,366 | -0.90(-2.21%) |
Sep 30, 2014 | 41.20 | 41.28 | 40.52 | 40.55 | 227,816 | -0.76(-1.84%) |
Sep 29, 2014 | 40.91 | 41.60 | 40.91 | 41.31 | 106,863 | -0.04(-0.09%) |
Sep 26, 2014 | 41.34 | 41.51 | 41.19 | 41.34 | 116,817 | +0.03(+0.07%) |
Sep 25, 2014 | 41.28 | 41.55 | 40.84 | 41.32 | 173,513 | -0.41(-0.98%) |
Sep 24, 2014 | 41.79 | 41.98 | 41.15 | 41.72 | 153,262 | +0.05(+0.13%) |
Sep 23, 2014 | 41.83 | 42.13 | 41.56 | 41.67 | 144,676 | -0.30(-0.71%) |
Sep 22, 2014 | 42.41 | 42.81 | 41.83 | 41.97 | 153,072 | -0.52(-1.21%) |
Sep 19, 2014 | 43.66 | 43.73 | 42.32 | 42.48 | 416,537 | -1.18(-2.71%) |
Sep 18, 2014 | 43.43 | 44.07 | 43.41 | 43.67 | 190,432 | +0.29(+0.67%) |
Sep 17, 2014 | 42.63 | 43.43 | 42.41 | 43.38 | 140,345 | +0.75(+1.76%) |
Sep 16, 2014 | 42.44 | 42.68 | 42.14 | 42.63 | 155,619 | +0.04(+0.08%) |
Sep 15, 2014 | 42.88 | 42.88 | 42.28 | 42.59 | 121,527 | -0.23(-0.53%) |
Sep 12, 2014 | 43.38 | 43.38 | 42.36 | 42.82 | 120,387 | -0.43(-1.00%) |
Sep 11, 2014 | 42.69 | 43.45 | 42.51 | 43.25 | 76,705 | +0.49(+1.14%) |
Sep 10, 2014 | 42.53 | 42.83 | 42.23 | 42.76 | 64,260 | +0.12(+0.28%) |
Sep 09, 2014 | 43.13 | 43.13 | 42.34 | 42.65 | 82,437 | -0.55(-1.28%) |
Sep 08, 2014 | 42.93 | 43.25 | 42.77 | 43.20 | 58,920 | +0.28(+0.65%) |
Sep 05, 2014 | 42.65 | 43.05 | 42.65 | 42.92 | 69,847 | +0.07(+0.17%) |
Sep 04, 2014 | 42.49 | 43.03 | 42.49 | 42.84 | 96,376 | +0.35(+0.83%) |
Sep 03, 2014 | 42.51 | 42.65 | 42.09 | 42.49 | 138,676 | +0.01(+0.02%) |