Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.25 | 47.49 | 46.49 | 46.61 | 140,350 | -0.49(-1.04%) |
Nov 26, 2014 | 46.29 | 47.09 | 47.09 | 47.09 | 203,845 | +0.88(+1.90%) |
Nov 25, 2014 | 46.78 | 46.93 | 46.18 | 46.21 | 436,569 | -0.45(-0.97%) |
Nov 24, 2014 | 45.65 | 46.85 | 45.51 | 46.67 | 389,636 | +1.24(+2.72%) |
Nov 21, 2014 | 46.57 | 46.66 | 45.33 | 45.43 | 476,901 | -0.48(-1.05%) |
Nov 20, 2014 | 46.05 | 46.07 | 45.70 | 45.91 | 725,509 | +0.72(+1.59%) |
Nov 19, 2014 | 45.66 | 45.66 | 44.88 | 45.19 | 155,522 | -0.57(-1.24%) |
Nov 18, 2014 | 45.65 | 46.13 | 45.51 | 45.76 | 236,038 | +0.12(+0.25%) |
Nov 17, 2014 | 46.02 | 46.11 | 45.64 | 45.65 | 249,006 | -0.51(-1.11%) |
Nov 14, 2014 | 46.76 | 47.00 | 46.06 | 46.16 | 328,632 | -0.68(-1.46%) |
Nov 13, 2014 | 47.05 | 47.14 | 46.70 | 46.84 | 230,222 | -0.32(-0.68%) |
Nov 12, 2014 | 46.50 | 47.26 | 46.50 | 47.16 | 192,557 | +0.35(+0.76%) |
Nov 11, 2014 | 46.69 | 46.95 | 46.69 | 46.81 | 221,289 | +0.04(+0.08%) |
Nov 10, 2014 | 46.69 | 46.83 | 46.37 | 46.77 | 269,626 | +0.00(+0.00%) |
Nov 07, 2014 | 46.60 | 46.80 | 46.20 | 46.77 | 259,686 | +0.20(+0.42%) |
Nov 06, 2014 | 46.12 | 46.62 | 45.77 | 46.58 | 197,199 | +0.32(+0.69%) |
Nov 05, 2014 | 46.28 | 47.12 | 46.07 | 46.26 | 257,777 | +0.18(+0.38%) |
Nov 04, 2014 | 45.28 | 46.15 | 45.21 | 46.08 | 254,378 | +0.78(+1.72%) |
Nov 03, 2014 | 45.29 | 45.65 | 45.09 | 45.30 | 332,873 | -0.06(-0.14%) |
Oct 31, 2014 | 45.41 | 45.84 | 45.08 | 45.36 | 420,026 | +0.66(+1.47%) |
Oct 30, 2014 | 43.84 | 45.02 | 43.84 | 44.71 | 266,935 | +0.78(+1.78%) |
Oct 29, 2014 | 43.40 | 44.05 | 43.31 | 43.92 | 268,269 | +0.51(+1.18%) |
Oct 28, 2014 | 42.50 | 43.43 | 42.46 | 43.41 | 327,284 | +1.21(+2.86%) |
Oct 27, 2014 | 42.00 | 42.30 | 42.12 | 42.20 | 269,386 | +0.08(+0.19%) |
Oct 24, 2014 | 41.90 | 42.22 | 41.59 | 42.12 | 237,187 | +0.35(+0.85%) |
Oct 23, 2014 | 42.02 | 42.36 | 41.69 | 41.77 | 238,254 | +0.27(+0.64%) |
Oct 22, 2014 | 42.09 | 42.29 | 41.48 | 41.50 | 169,660 | -0.39(-0.93%) |
Oct 21, 2014 | 40.89 | 41.93 | 40.75 | 41.89 | 219,415 | +1.04(+2.54%) |
Oct 20, 2014 | 40.16 | 40.89 | 40.16 | 40.86 | 339,874 | +0.00(+0.00%) |
Oct 17, 2014 | 41.18 | 41.18 | 40.70 | 40.86 | 345,206 | -0.01(-0.02%) |
Oct 16, 2014 | 40.32 | 41.02 | 40.18 | 40.87 | 433,417 | -0.09(-0.22%) |
Oct 15, 2014 | 41.35 | 41.41 | 40.31 | 40.95 | 458,979 | -1.02(-2.43%) |
Oct 14, 2014 | 41.67 | 42.45 | 41.46 | 41.97 | 304,253 | +0.66(+1.59%) |
Oct 13, 2014 | 41.21 | 41.89 | 41.02 | 41.32 | 248,435 | +0.12(+0.30%) |
Oct 10, 2014 | 41.45 | 41.92 | 41.18 | 41.19 | 252,836 | -0.38(-0.92%) |
Oct 09, 2014 | 42.44 | 42.50 | 41.54 | 41.57 | 186,758 | -1.00(-2.35%) |
Oct 08, 2014 | 41.79 | 42.66 | 41.79 | 42.58 | 290,715 | +0.74(+1.78%) |
Oct 07, 2014 | 41.82 | 42.30 | 41.69 | 41.83 | 210,504 | -0.33(-0.78%) |
Oct 06, 2014 | 42.61 | 42.78 | 42.14 | 42.16 | 200,164 | -0.43(-1.02%) |
Oct 03, 2014 | 42.54 | 42.82 | 42.33 | 42.59 | 273,588 | +0.51(+1.22%) |
Oct 02, 2014 | 41.99 | 42.42 | 41.79 | 42.08 | 249,225 | +0.09(+0.21%) |
Oct 01, 2014 | 42.76 | 42.93 | 41.93 | 41.99 | 358,548 | -0.77(-1.80%) |
Sep 30, 2014 | 43.18 | 43.31 | 42.75 | 42.76 | 343,943 | -0.47(-1.09%) |
Sep 29, 2014 | 42.60 | 43.41 | 42.57 | 43.23 | 198,918 | +0.01(+0.02%) |
Sep 26, 2014 | 43.04 | 43.38 | 42.91 | 43.22 | 222,990 | +0.23(+0.54%) |
Sep 25, 2014 | 42.95 | 43.14 | 42.45 | 42.99 | 381,172 | -0.16(-0.37%) |
Sep 24, 2014 | 42.37 | 43.17 | 42.17 | 43.15 | 279,511 | +0.98(+2.31%) |
Sep 23, 2014 | 42.72 | 43.06 | 42.18 | 42.18 | 307,059 | -0.82(-1.90%) |
Sep 22, 2014 | 43.24 | 43.31 | 42.84 | 42.99 | 231,899 | -0.49(-1.12%) |
Sep 19, 2014 | 44.24 | 44.40 | 43.42 | 43.48 | 377,283 | -0.70(-1.59%) |
Sep 18, 2014 | 43.64 | 44.29 | 43.38 | 44.18 | 219,474 | +0.76(+1.76%) |
Sep 17, 2014 | 43.48 | 43.74 | 43.06 | 43.42 | 232,991 | +0.07(+0.16%) |
Sep 16, 2014 | 42.95 | 43.61 | 42.86 | 43.35 | 310,518 | +0.26(+0.60%) |
Sep 15, 2014 | 43.19 | 43.45 | 42.91 | 43.09 | 220,134 | -0.08(-0.18%) |
Sep 12, 2014 | 43.29 | 43.68 | 43.03 | 43.17 | 269,254 | -0.38(-0.88%) |
Sep 11, 2014 | 43.32 | 43.75 | 43.32 | 43.55 | 273,353 | -0.10(-0.22%) |
Sep 10, 2014 | 43.79 | 44.22 | 43.44 | 43.65 | 285,606 | -0.20(-0.44%) |
Sep 09, 2014 | 44.42 | 44.49 | 43.84 | 43.85 | 207,665 | -0.74(-1.65%) |
Sep 08, 2014 | 44.47 | 44.88 | 44.31 | 44.58 | 246,844 | +0.06(+0.14%) |
Sep 05, 2014 | 44.49 | 44.68 | 44.33 | 44.52 | 159,879 | -0.17(-0.38%) |
Sep 04, 2014 | 44.95 | 45.20 | 44.58 | 44.69 | 164,682 | -0.16(-0.36%) |
Sep 03, 2014 | 45.49 | 45.66 | 44.79 | 44.85 | 181,722 | -0.43(-0.96%) |