Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.35 | 43.75 | 42.55 | 42.71 | 160,445 | -0.47(-1.09%) |
Nov 26, 2014 | 42.55 | 43.18 | 43.18 | 43.18 | 227,200 | +0.52(+1.22%) |
Nov 25, 2014 | 43.03 | 43.50 | 42.14 | 42.66 | 251,803 | -0.24(-0.56%) |
Nov 24, 2014 | 41.95 | 43.10 | 40.56 | 42.90 | 391,952 | +1.00(+2.39%) |
Nov 21, 2014 | 41.56 | 42.96 | 41.52 | 41.90 | 642,514 | +1.10(+2.70%) |
Nov 20, 2014 | 39.46 | 40.92 | 39.04 | 40.80 | 388,166 | +1.07(+2.69%) |
Nov 19, 2014 | 40.45 | 40.45 | 39.16 | 39.73 | 523,454 | -0.67(-1.66%) |
Nov 18, 2014 | 40.78 | 41.52 | 40.16 | 40.40 | 467,667 | -0.28(-0.69%) |
Nov 17, 2014 | 41.28 | 41.81 | 40.41 | 40.68 | 485,638 | -0.54(-1.31%) |
Nov 14, 2014 | 42.35 | 42.81 | 41.08 | 41.22 | 732,447 | -1.19(-2.81%) |
Nov 13, 2014 | 43.17 | 43.79 | 42.35 | 42.41 | 354,293 | -0.64(-1.49%) |
Nov 12, 2014 | 43.39 | 43.72 | 42.56 | 43.05 | 355,552 | -0.57(-1.31%) |
Nov 11, 2014 | 43.19 | 43.85 | 42.68 | 43.62 | 355,004 | +0.05(+0.11%) |
Nov 10, 2014 | 43.99 | 44.45 | 43.15 | 43.57 | 295,199 | -0.27(-0.62%) |
Nov 07, 2014 | 43.45 | 44.21 | 42.95 | 43.84 | 287,661 | +0.36(+0.83%) |
Nov 06, 2014 | 43.23 | 43.88 | 42.91 | 43.48 | 295,978 | +0.08(+0.18%) |
Nov 05, 2014 | 44.30 | 44.65 | 43.13 | 43.40 | 426,845 | -0.54(-1.23%) |
Nov 04, 2014 | 43.75 | 44.66 | 43.03 | 43.94 | 299,872 | +0.08(+0.18%) |
Nov 03, 2014 | 45.08 | 45.50 | 43.47 | 43.86 | 497,154 | -1.25(-2.77%) |
Oct 31, 2014 | 43.92 | 45.48 | 43.46 | 45.11 | 682,467 | +2.36(+5.52%) |
Oct 30, 2014 | 41.12 | 42.80 | 40.68 | 42.75 | 455,651 | +1.47(+3.56%) |
Oct 29, 2014 | 39.91 | 41.84 | 39.74 | 41.28 | 721,520 | +1.31(+3.28%) |
Oct 28, 2014 | 37.25 | 40.21 | 37.01 | 39.97 | 2,680,388 | -3.10(-7.20%) |
Oct 27, 2014 | 42.39 | 43.30 | 42.85 | 43.07 | 453,652 | +0.22(+0.51%) |
Oct 24, 2014 | 42.37 | 42.86 | 42.00 | 42.85 | 300,639 | +0.33(+0.78%) |
Oct 23, 2014 | 42.28 | 42.92 | 41.53 | 42.52 | 287,650 | +0.84(+2.02%) |
Oct 22, 2014 | 42.14 | 43.14 | 41.37 | 41.68 | 473,100 | -0.47(-1.12%) |
Oct 21, 2014 | 41.62 | 42.43 | 41.24 | 42.15 | 424,851 | +0.88(+2.13%) |
Oct 20, 2014 | 39.95 | 42.35 | 39.62 | 41.27 | 832,881 | +1.14(+2.84%) |
Oct 17, 2014 | 41.44 | 41.80 | 39.95 | 40.13 | 539,440 | -0.70(-1.71%) |
Oct 16, 2014 | 40.26 | 41.32 | 40.26 | 40.83 | 596,577 | -0.05(-0.12%) |
Oct 15, 2014 | 39.86 | 41.79 | 38.75 | 40.88 | 749,838 | +0.44(+1.09%) |
Oct 14, 2014 | 40.32 | 41.04 | 39.61 | 40.44 | 715,386 | +0.39(+0.97%) |
Oct 13, 2014 | 40.27 | 41.48 | 40.27 | 40.05 | 548,698 | -0.70(-1.72%) |
Oct 10, 2014 | 40.99 | 42.30 | 40.53 | 40.75 | 365,533 | -0.53(-1.28%) |
Oct 09, 2014 | 42.71 | 43.28 | 41.17 | 41.28 | 457,641 | -1.36(-3.19%) |
Oct 08, 2014 | 41.80 | 42.76 | 41.09 | 42.64 | 502,363 | +0.51(+1.21%) |
Oct 07, 2014 | 43.48 | 43.48 | 42.08 | 42.13 | 399,665 | -1.72(-3.93%) |
Oct 06, 2014 | 45.59 | 46.07 | 43.79 | 43.85 | 345,086 | -1.68(-3.68%) |
Oct 03, 2014 | 45.25 | 45.86 | 44.74 | 45.53 | 238,394 | +0.79(+1.77%) |
Oct 02, 2014 | 44.05 | 44.88 | 43.58 | 44.74 | 272,904 | +0.73(+1.66%) |
Oct 01, 2014 | 44.43 | 44.43 | 43.14 | 44.01 | 562,910 | -0.28(-0.63%) |
Sep 30, 2014 | 44.95 | 45.38 | 44.02 | 44.29 | 465,795 | -0.73(-1.62%) |
Sep 29, 2014 | 44.00 | 45.29 | 43.75 | 45.02 | 314,154 | +0.61(+1.37%) |
Sep 26, 2014 | 44.36 | 44.86 | 43.60 | 44.41 | 389,337 | -0.06(-0.13%) |
Sep 25, 2014 | 45.28 | 45.28 | 44.21 | 44.47 | 356,554 | -1.01(-2.22%) |
Sep 24, 2014 | 43.63 | 45.72 | 43.43 | 45.48 | 428,053 | +1.93(+4.43%) |
Sep 23, 2014 | 44.50 | 44.56 | 43.50 | 43.55 | 445,239 | -1.25(-2.79%) |
Sep 22, 2014 | 45.27 | 45.87 | 43.84 | 44.80 | 264,420 | -0.92(-2.01%) |
Sep 19, 2014 | 45.75 | 46.84 | 45.28 | 45.72 | 872,923 | +0.21(+0.46%) |
Sep 18, 2014 | 45.20 | 46.35 | 45.07 | 45.51 | 431,942 | +0.48(+1.07%) |
Sep 17, 2014 | 45.38 | 45.99 | 44.89 | 45.03 | 496,679 | +0.25(+0.56%) |
Sep 16, 2014 | 45.80 | 46.38 | 43.98 | 44.78 | 688,309 | -1.28(-2.78%) |
Sep 15, 2014 | 47.59 | 47.92 | 45.70 | 46.06 | 362,383 | -1.72(-3.60%) |
Sep 12, 2014 | 48.39 | 48.44 | 46.94 | 47.78 | 450,977 | -0.52(-1.08%) |
Sep 11, 2014 | 48.36 | 48.73 | 48.03 | 48.30 | 304,996 | -0.41(-0.84%) |
Sep 10, 2014 | 48.41 | 48.80 | 48.14 | 48.71 | 508,240 | +0.46(+0.95%) |
Sep 09, 2014 | 49.19 | 49.20 | 47.81 | 48.25 | 376,255 | -1.00(-2.03%) |
Sep 08, 2014 | 48.88 | 49.58 | 48.49 | 49.25 | 303,960 | +0.28(+0.57%) |
Sep 05, 2014 | 49.29 | 49.88 | 48.14 | 48.97 | 410,831 | -0.52(-1.05%) |
Sep 04, 2014 | 47.88 | 50.71 | 47.88 | 49.49 | 846,727 | +2.49(+5.30%) |
Sep 03, 2014 | 47.42 | 47.91 | 46.68 | 47.00 | 334,628 | -0.40(-0.84%) |