Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 45.99 | 46.77 | 45.30 | 45.95 | 906,335 | -0.29(-0.62%) |
Nov 26, 2014 | 46.23 | 46.23 | 46.23 | 0 | -0.26(-0.56%) | |
Nov 25, 2014 | 47.32 | 47.90 | 46.10 | 46.49 | 916,847 | -0.83(-1.76%) |
Nov 24, 2014 | 45.93 | 47.33 | 45.93 | 47.32 | 1,222,059 | +1.67(+3.65%) |
Nov 21, 2014 | 46.63 | 46.89 | 44.94 | 45.66 | 1,637,046 | -0.59(-1.28%) |
Nov 20, 2014 | 45.65 | 46.66 | 45.60 | 46.25 | 854,102 | +0.32(+0.70%) |
Nov 19, 2014 | 47.42 | 47.42 | 45.58 | 45.93 | 1,263,813 | -1.21(-2.56%) |
Nov 18, 2014 | 47.00 | 47.57 | 46.85 | 47.14 | 981,663 | +0.04(+0.08%) |
Nov 17, 2014 | 47.09 | 47.64 | 46.56 | 47.10 | 1,148,934 | +0.12(+0.25%) |
Nov 14, 2014 | 46.88 | 47.39 | 46.41 | 46.98 | 936,930 | +0.29(+0.61%) |
Nov 13, 2014 | 47.77 | 48.17 | 46.55 | 46.70 | 993,970 | +0.38(+0.81%) |
Nov 12, 2014 | 45.18 | 46.34 | 44.62 | 46.32 | 954,040 | +0.97(+2.13%) |
Nov 11, 2014 | 45.74 | 46.00 | 44.99 | 45.36 | 950,066 | +0.11(+0.24%) |
Nov 10, 2014 | 44.76 | 45.76 | 44.63 | 45.25 | 1,078,009 | +0.58(+1.30%) |
Nov 07, 2014 | 45.12 | 45.40 | 44.30 | 44.67 | 1,365,856 | -0.52(-1.15%) |
Nov 06, 2014 | 45.92 | 46.16 | 43.98 | 45.19 | 1,138,628 | -0.91(-1.98%) |
Nov 05, 2014 | 46.11 | 46.91 | 45.38 | 46.10 | 1,509,577 | +1.44(+3.23%) |
Nov 04, 2014 | 44.58 | 46.38 | 43.02 | 44.66 | 2,279,857 | +2.85(+6.81%) |
Nov 03, 2014 | 42.32 | 42.37 | 40.29 | 41.81 | 1,714,023 | +1.64(+4.08%) |
Oct 31, 2014 | 40.10 | 40.54 | 37.92 | 40.17 | 2,627,974 | +0.68(+1.72%) |
Oct 30, 2014 | 41.07 | 41.41 | 39.13 | 39.49 | 1,669,565 | -1.73(-4.19%) |
Oct 29, 2014 | 46.19 | 46.61 | 40.14 | 41.22 | 3,645,663 | -6.26(-13.18%) |
Oct 28, 2014 | 45.66 | 47.90 | 45.19 | 47.48 | 1,381,266 | +1.84(+4.02%) |
Oct 27, 2014 | 43.85 | 46.43 | 44.20 | 45.64 | 1,335,459 | +1.44(+3.26%) |
Oct 24, 2014 | 44.79 | 45.26 | 44.10 | 44.20 | 735,668 | -0.74(-1.65%) |
Oct 23, 2014 | 45.42 | 45.66 | 44.59 | 44.94 | 1,225,996 | +0.21(+0.48%) |
Oct 22, 2014 | 45.73 | 43.48 | 44.73 | 2,037,089 | +0.01(+0.02%) | |
Oct 21, 2014 | 40.94 | 44.76 | 40.94 | 44.72 | 1,386,273 | +4.05(+9.95%) |
Oct 20, 2014 | 40.47 | 40.93 | 40.38 | 40.67 | 1,148,367 | +0.68(+1.70%) |
Oct 17, 2014 | 39.53 | 40.96 | 39.49 | 39.99 | 1,248,547 | +1.30(+3.35%) |
Oct 16, 2014 | 37.63 | 39.14 | 37.31 | 38.69 | 990,645 | +1.25(+3.35%) |
Oct 15, 2014 | 39.03 | 39.30 | 36.47 | 37.44 | 955,584 | -2.02(-5.13%) |
Oct 14, 2014 | 39.34 | 39.93 | 38.89 | 39.46 | 803,448 | +0.55(+1.40%) |
Oct 13, 2014 | 38.20 | 39.39 | 37.75 | 38.92 | 736,772 | +0.77(+2.02%) |
Oct 10, 2014 | 37.25 | 38.92 | 37.10 | 38.15 | 599,370 | +0.72(+1.91%) |
Oct 09, 2014 | 37.56 | 37.87 | 36.97 | 37.43 | 413,506 | -0.15(-0.40%) |
Oct 08, 2014 | 37.04 | 37.60 | 36.53 | 37.58 | 466,092 | +0.73(+1.99%) |
Oct 07, 2014 | 36.64 | 37.47 | 36.54 | 36.85 | 726,244 | +0.09(+0.24%) |
Oct 06, 2014 | 36.32 | 37.04 | 36.26 | 36.76 | 578,234 | +0.72(+1.99%) |
Oct 03, 2014 | 35.98 | 36.38 | 35.70 | 36.04 | 562,795 | +0.39(+1.10%) |
Oct 02, 2014 | 35.92 | 36.60 | 35.63 | 35.65 | 875,371 | -0.37(-1.02%) |
Oct 01, 2014 | 35.72 | 37.17 | 35.65 | 36.02 | 1,168,764 | +0.37(+1.03%) |
Sep 30, 2014 | 34.92 | 35.67 | 34.48 | 35.65 | 828,471 | +0.80(+2.29%) |
Sep 29, 2014 | 34.80 | 35.29 | 34.52 | 34.85 | 994,837 | +0.23(+0.67%) |
Sep 26, 2014 | 34.33 | 34.76 | 34.07 | 34.62 | 509,438 | +0.34(+0.99%) |
Sep 25, 2014 | 34.52 | 34.96 | 34.20 | 34.28 | 852,512 | -0.34(-0.98%) |
Sep 24, 2014 | 34.29 | 34.69 | 34.26 | 34.62 | 756,155 | +0.36(+1.04%) |
Sep 23, 2014 | 34.74 | 34.87 | 34.11 | 34.26 | 1,300,843 | -0.46(-1.33%) |
Sep 22, 2014 | 36.00 | 36.13 | 34.47 | 34.73 | 1,741,585 | -0.12(-0.33%) |
Sep 19, 2014 | 35.65 | 35.72 | 34.69 | 34.84 | 1,352,900 | -0.82(-2.30%) |
Sep 18, 2014 | 35.72 | 35.96 | 35.56 | 35.66 | 517,745 | +0.11(+0.30%) |
Sep 17, 2014 | 35.89 | 36.20 | 35.51 | 35.56 | 880,631 | -0.34(-0.94%) |
Sep 16, 2014 | 36.79 | 36.84 | 35.52 | 35.89 | 1,562,018 | -1.06(-2.87%) |
Sep 15, 2014 | 37.58 | 38.25 | 36.86 | 36.95 | 685,040 | -0.49(-1.31%) |
Sep 12, 2014 | 37.61 | 37.72 | 37.36 | 37.44 | 315,045 | -0.17(-0.45%) |
Sep 11, 2014 | 37.32 | 37.71 | 37.19 | 37.61 | 677,038 | +0.03(+0.07%) |
Sep 10, 2014 | 37.57 | 37.94 | 37.09 | 37.59 | 513,332 | -0.01(-0.02%) |
Sep 09, 2014 | 38.45 | 38.45 | 37.59 | 37.60 | 564,922 | -0.82(-2.13%) |
Sep 08, 2014 | 38.80 | 39.04 | 38.34 | 38.42 | 607,607 | -0.43(-1.10%) |
Sep 05, 2014 | 39.11 | 39.28 | 38.59 | 38.84 | 509,534 | -0.27(-0.68%) |
Sep 04, 2014 | 39.74 | 39.88 | 39.07 | 39.11 | 839,336 | -0.63(-1.59%) |
Sep 03, 2014 | 40.18 | 40.35 | 39.67 | 39.74 | 973,316 | -0.25(-0.62%) |