Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.28 | 47.11 | 46.06 | 46.10 | 119,843 | -0.10(-0.21%) |
Nov 26, 2014 | 45.97 | 46.20 | 46.20 | 46.20 | 122,558 | +0.27(+0.59%) |
Nov 25, 2014 | 46.11 | 46.11 | 45.69 | 45.93 | 169,158 | -0.05(-0.10%) |
Nov 24, 2014 | 46.08 | 46.23 | 45.67 | 45.97 | 146,152 | -0.03(-0.07%) |
Nov 21, 2014 | 46.20 | 46.22 | 45.73 | 46.01 | 232,509 | +0.22(+0.49%) |
Nov 20, 2014 | 45.54 | 45.84 | 45.36 | 45.78 | 80,761 | +0.11(+0.24%) |
Nov 19, 2014 | 45.61 | 45.83 | 45.37 | 45.67 | 208,189 | +0.07(+0.16%) |
Nov 18, 2014 | 45.72 | 46.04 | 45.58 | 45.60 | 187,711 | -0.06(-0.14%) |
Nov 17, 2014 | 45.39 | 45.77 | 45.21 | 45.66 | 174,591 | +0.27(+0.60%) |
Nov 14, 2014 | 45.93 | 46.05 | 45.22 | 45.39 | 323,019 | -0.50(-1.09%) |
Nov 13, 2014 | 46.80 | 46.98 | 45.75 | 45.89 | 138,467 | -1.06(-2.26%) |
Nov 12, 2014 | 47.14 | 47.15 | 46.47 | 46.95 | 278,502 | -0.49(-1.04%) |
Nov 11, 2014 | 47.24 | 47.59 | 46.94 | 47.45 | 234,651 | +0.25(+0.52%) |
Nov 10, 2014 | 46.92 | 47.22 | 46.52 | 47.20 | 197,730 | +0.16(+0.34%) |
Nov 07, 2014 | 46.78 | 47.16 | 46.55 | 47.04 | 165,824 | +0.37(+0.78%) |
Nov 06, 2014 | 47.26 | 47.46 | 46.02 | 46.67 | 250,020 | -0.61(-1.30%) |
Nov 05, 2014 | 46.45 | 47.41 | 46.30 | 47.29 | 278,925 | +0.77(+1.66%) |
Nov 04, 2014 | 46.19 | 46.70 | 45.98 | 46.52 | 271,712 | +0.22(+0.48%) |
Nov 03, 2014 | 46.42 | 46.61 | 45.93 | 46.29 | 383,021 | +0.03(+0.07%) |
Oct 31, 2014 | 46.52 | 46.61 | 46.05 | 46.26 | 395,455 | +0.01(+0.02%) |
Oct 30, 2014 | 45.55 | 46.33 | 45.50 | 46.25 | 316,646 | +0.55(+1.20%) |
Oct 29, 2014 | 46.03 | 46.31 | 45.16 | 45.70 | 364,882 | -0.31(-0.68%) |
Oct 28, 2014 | 45.21 | 46.02 | 44.72 | 46.01 | 240,267 | +1.15(+2.57%) |
Oct 27, 2014 | 44.63 | 44.96 | 44.38 | 44.86 | 197,894 | +0.30(+0.68%) |
Oct 24, 2014 | 44.60 | 44.71 | 44.25 | 44.56 | 133,906 | +0.14(+0.30%) |
Oct 23, 2014 | 44.01 | 44.68 | 43.75 | 44.42 | 267,029 | +0.70(+1.60%) |
Oct 22, 2014 | 43.76 | 44.30 | 43.66 | 43.72 | 282,959 | -0.01(-0.02%) |
Oct 21, 2014 | 43.21 | 44.05 | 43.11 | 43.73 | 322,246 | +0.62(+1.44%) |
Oct 20, 2014 | 42.49 | 43.15 | 42.49 | 43.11 | 365,694 | +0.69(+1.63%) |
Oct 17, 2014 | 42.54 | 42.54 | 42.12 | 42.41 | 267,199 | +0.14(+0.32%) |
Oct 16, 2014 | 41.99 | 42.58 | 41.80 | 42.28 | 356,744 | -0.21(-0.49%) |
Oct 15, 2014 | 41.97 | 42.81 | 41.67 | 42.49 | 699,750 | +0.27(+0.64%) |
Oct 14, 2014 | 41.44 | 42.48 | 41.19 | 42.21 | 602,395 | +1.11(+2.71%) |
Oct 13, 2014 | 40.92 | 41.66 | 40.75 | 41.10 | 429,795 | +0.16(+0.39%) |
Oct 10, 2014 | 40.41 | 41.19 | 40.26 | 40.94 | 711,000 | +0.57(+1.42%) |
Oct 09, 2014 | 40.50 | 40.90 | 40.07 | 40.37 | 598,533 | +0.02(+0.04%) |
Oct 08, 2014 | 38.79 | 40.42 | 38.68 | 40.35 | 400,178 | +1.49(+3.83%) |
Oct 07, 2014 | 38.89 | 39.40 | 38.71 | 38.86 | 157,135 | -0.19(-0.49%) |
Oct 06, 2014 | 38.89 | 39.20 | 38.83 | 39.05 | 145,226 | +0.15(+0.39%) |
Oct 03, 2014 | 38.89 | 39.06 | 38.46 | 38.90 | 197,985 | +0.32(+0.83%) |
Oct 02, 2014 | 38.46 | 38.88 | 38.41 | 38.58 | 193,457 | +0.08(+0.21%) |
Oct 01, 2014 | 38.68 | 39.09 | 38.43 | 38.50 | 246,983 | -0.18(-0.47%) |
Sep 30, 2014 | 39.01 | 39.32 | 38.68 | 38.69 | 282,784 | -0.25(-0.65%) |
Sep 29, 2014 | 38.71 | 39.07 | 38.66 | 38.94 | 188,400 | -0.12(-0.31%) |
Sep 26, 2014 | 38.99 | 39.29 | 38.72 | 39.06 | 203,041 | +0.10(+0.25%) |
Sep 25, 2014 | 39.24 | 39.36 | 38.81 | 38.97 | 223,873 | -0.22(-0.57%) |
Sep 24, 2014 | 39.31 | 39.45 | 38.86 | 39.19 | 185,426 | -0.15(-0.38%) |
Sep 23, 2014 | 39.78 | 39.78 | 39.25 | 39.34 | 268,440 | -0.46(-1.16%) |
Sep 22, 2014 | 40.09 | 40.15 | 39.75 | 39.80 | 167,073 | -0.41(-1.01%) |
Sep 19, 2014 | 40.48 | 40.83 | 40.18 | 40.21 | 437,406 | -0.27(-0.67%) |
Sep 18, 2014 | 40.81 | 41.12 | 40.21 | 40.48 | 168,236 | -0.11(-0.27%) |
Sep 17, 2014 | 41.07 | 41.07 | 40.46 | 40.59 | 303,015 | -0.37(-0.89%) |
Sep 16, 2014 | 40.85 | 41.24 | 40.65 | 40.96 | 189,206 | +0.06(+0.16%) |
Sep 15, 2014 | 41.22 | 41.48 | 40.89 | 40.89 | 154,929 | -0.33(-0.79%) |
Sep 12, 2014 | 41.86 | 41.86 | 41.19 | 41.22 | 299,244 | -0.78(-1.86%) |
Sep 11, 2014 | 41.38 | 42.09 | 41.23 | 42.00 | 151,398 | +0.49(+1.19%) |
Sep 10, 2014 | 41.68 | 41.85 | 41.27 | 41.51 | 193,593 | -0.13(-0.31%) |
Sep 09, 2014 | 41.93 | 42.02 | 41.52 | 41.63 | 298,923 | -0.38(-0.91%) |
Sep 08, 2014 | 42.06 | 42.23 | 41.90 | 42.02 | 181,130 | -0.06(-0.13%) |
Sep 05, 2014 | 41.71 | 42.11 | 41.66 | 42.07 | 156,093 | +0.21(+0.49%) |
Sep 04, 2014 | 41.73 | 41.93 | 41.73 | 41.86 | 230,338 | +0.18(+0.44%) |
Sep 03, 2014 | 41.85 | 41.98 | 41.51 | 41.68 | 236,189 | +0.10(+0.23%) |