Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.09 | 47.33 | 46.33 | 46.45 | 140,827 | -0.49(-1.04%) |
Nov 26, 2014 | 46.13 | 46.93 | 46.93 | 46.93 | 204,538 | +0.88(+1.90%) |
Nov 25, 2014 | 46.62 | 46.78 | 46.02 | 46.06 | 438,052 | -0.45(-0.97%) |
Nov 24, 2014 | 45.49 | 46.70 | 45.36 | 46.51 | 390,960 | +1.23(+2.72%) |
Nov 21, 2014 | 46.41 | 46.50 | 45.18 | 45.28 | 478,521 | -0.48(-1.05%) |
Nov 20, 2014 | 45.90 | 45.92 | 45.54 | 45.76 | 727,974 | +0.72(+1.59%) |
Nov 19, 2014 | 45.51 | 45.51 | 44.73 | 45.04 | 156,050 | -0.57(-1.24%) |
Nov 18, 2014 | 45.50 | 45.98 | 45.36 | 45.61 | 236,839 | +0.12(+0.25%) |
Nov 17, 2014 | 45.86 | 45.95 | 45.48 | 45.49 | 249,852 | -0.51(-1.11%) |
Nov 14, 2014 | 46.60 | 46.84 | 45.91 | 46.00 | 329,749 | -0.68(-1.46%) |
Nov 13, 2014 | 46.89 | 46.98 | 46.54 | 46.68 | 231,004 | -0.32(-0.68%) |
Nov 12, 2014 | 46.34 | 47.10 | 46.34 | 47.00 | 193,211 | +0.35(+0.76%) |
Nov 11, 2014 | 46.53 | 46.79 | 46.53 | 46.65 | 222,040 | +0.04(+0.08%) |
Nov 10, 2014 | 46.53 | 46.68 | 46.22 | 46.61 | 270,542 | +0.00(+0.00%) |
Nov 07, 2014 | 46.45 | 46.64 | 46.04 | 46.61 | 260,568 | +0.19(+0.42%) |
Nov 06, 2014 | 45.97 | 46.46 | 45.61 | 46.42 | 197,868 | +0.32(+0.69%) |
Nov 05, 2014 | 46.13 | 46.96 | 45.92 | 46.10 | 258,652 | +0.18(+0.38%) |
Nov 04, 2014 | 45.13 | 45.99 | 45.06 | 45.92 | 255,242 | +0.78(+1.72%) |
Nov 03, 2014 | 45.14 | 45.50 | 44.93 | 45.15 | 334,004 | -0.06(-0.14%) |
Oct 31, 2014 | 45.26 | 45.69 | 44.93 | 45.21 | 421,453 | +0.65(+1.47%) |
Oct 30, 2014 | 43.69 | 44.86 | 43.69 | 44.55 | 267,842 | +0.78(+1.78%) |
Oct 29, 2014 | 43.25 | 43.90 | 43.17 | 43.78 | 269,181 | +0.51(+1.18%) |
Oct 28, 2014 | 42.35 | 43.28 | 42.32 | 43.26 | 328,395 | +1.20(+2.86%) |
Oct 27, 2014 | 41.86 | 42.16 | 41.98 | 42.06 | 270,301 | +0.08(+0.19%) |
Oct 24, 2014 | 41.76 | 42.08 | 41.45 | 41.98 | 237,992 | +0.35(+0.85%) |
Oct 23, 2014 | 41.88 | 42.21 | 41.55 | 41.63 | 239,063 | +0.27(+0.64%) |
Oct 22, 2014 | 41.95 | 42.15 | 41.34 | 41.36 | 170,236 | -0.39(-0.93%) |
Oct 21, 2014 | 40.75 | 41.79 | 40.61 | 41.75 | 220,160 | +1.03(+2.54%) |
Oct 20, 2014 | 40.03 | 40.75 | 40.03 | 40.72 | 341,029 | +0.00(+0.00%) |
Oct 17, 2014 | 41.04 | 41.05 | 40.56 | 40.72 | 346,378 | -0.01(-0.02%) |
Oct 16, 2014 | 40.18 | 40.89 | 40.05 | 40.73 | 434,889 | -0.09(-0.22%) |
Oct 15, 2014 | 41.21 | 41.27 | 40.17 | 40.82 | 460,538 | -1.02(-2.43%) |
Oct 14, 2014 | 41.53 | 42.31 | 41.32 | 41.83 | 305,287 | +0.65(+1.59%) |
Oct 13, 2014 | 41.07 | 41.74 | 40.88 | 41.18 | 249,279 | +0.12(+0.30%) |
Oct 10, 2014 | 41.31 | 41.78 | 41.05 | 41.05 | 253,695 | -0.38(-0.92%) |
Oct 09, 2014 | 42.29 | 42.35 | 41.40 | 41.43 | 187,392 | -1.00(-2.35%) |
Oct 08, 2014 | 41.65 | 42.51 | 41.65 | 42.43 | 291,703 | +0.74(+1.78%) |
Oct 07, 2014 | 41.68 | 42.16 | 41.55 | 41.69 | 211,219 | -0.33(-0.78%) |
Oct 06, 2014 | 42.47 | 42.64 | 42.00 | 42.02 | 200,844 | -0.43(-1.02%) |
Oct 03, 2014 | 42.40 | 42.68 | 42.19 | 42.45 | 274,517 | +0.51(+1.22%) |
Oct 02, 2014 | 41.85 | 42.27 | 41.65 | 41.94 | 250,072 | +0.09(+0.21%) |
Oct 01, 2014 | 42.62 | 42.79 | 41.79 | 41.85 | 359,766 | -0.77(-1.80%) |
Sep 30, 2014 | 43.03 | 43.17 | 42.61 | 42.62 | 345,111 | -0.47(-1.09%) |
Sep 29, 2014 | 42.46 | 43.26 | 42.42 | 43.09 | 199,594 | +0.01(+0.02%) |
Sep 26, 2014 | 42.89 | 43.23 | 42.76 | 43.08 | 223,748 | +0.23(+0.54%) |
Sep 25, 2014 | 42.80 | 42.99 | 42.31 | 42.85 | 382,467 | -0.16(-0.37%) |
Sep 24, 2014 | 42.23 | 43.02 | 42.03 | 43.01 | 280,461 | +0.97(+2.31%) |
Sep 23, 2014 | 42.57 | 42.92 | 42.04 | 42.04 | 308,102 | -0.81(-1.90%) |
Sep 22, 2014 | 43.10 | 43.17 | 42.70 | 42.85 | 232,687 | -0.49(-1.12%) |
Sep 19, 2014 | 44.09 | 44.24 | 43.27 | 43.33 | 378,564 | -0.70(-1.59%) |
Sep 18, 2014 | 43.49 | 44.14 | 43.23 | 44.03 | 220,220 | +0.76(+1.76%) |
Sep 17, 2014 | 43.33 | 43.59 | 42.92 | 43.27 | 233,782 | +0.07(+0.16%) |
Sep 16, 2014 | 42.80 | 43.47 | 42.72 | 43.20 | 311,573 | +0.26(+0.60%) |
Sep 15, 2014 | 43.04 | 43.31 | 42.76 | 42.95 | 220,882 | -0.08(-0.19%) |
Sep 12, 2014 | 43.14 | 43.53 | 42.88 | 43.02 | 270,168 | -0.38(-0.88%) |
Sep 11, 2014 | 43.18 | 43.60 | 43.18 | 43.41 | 274,281 | -0.10(-0.22%) |
Sep 10, 2014 | 43.64 | 44.07 | 43.29 | 43.50 | 286,576 | -0.19(-0.44%) |
Sep 09, 2014 | 44.27 | 44.34 | 43.69 | 43.70 | 208,370 | -0.73(-1.65%) |
Sep 08, 2014 | 44.32 | 44.73 | 44.16 | 44.43 | 247,682 | +0.06(+0.14%) |
Sep 05, 2014 | 44.34 | 44.53 | 44.18 | 44.37 | 160,422 | -0.17(-0.38%) |
Sep 04, 2014 | 44.80 | 45.05 | 44.43 | 44.54 | 165,241 | -0.16(-0.36%) |
Sep 03, 2014 | 45.33 | 45.51 | 44.63 | 44.70 | 182,339 | -0.43(-0.96%) |