Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 45.34 | 45.38 | 45.10 | 45.23 | 16,414 | +0.06(+0.12%) |
Nov 26, 2014 | 45.17 | 45.17 | 45.17 | 0 | -0.04(-0.09%) | |
Nov 25, 2014 | 45.03 | 45.26 | 44.96 | 45.21 | 112,760 | +0.71(+1.60%) |
Nov 24, 2014 | 44.34 | 44.54 | 44.30 | 44.49 | 121,222 | +0.97(+2.22%) |
Nov 21, 2014 | 43.48 | 43.70 | 43.33 | 43.53 | 99,823 | +0.04(+0.09%) |
Nov 20, 2014 | 43.02 | 43.54 | 42.93 | 43.49 | 49,655 | -0.03(-0.07%) |
Nov 19, 2014 | 43.60 | 43.65 | 43.05 | 43.52 | 86,489 | -0.05(-0.11%) |
Nov 18, 2014 | 43.39 | 43.63 | 43.28 | 43.57 | 73,014 | +1.39(+3.30%) |
Nov 17, 2014 | 42.24 | 41.73 | 42.18 | 55,723 | +0.17(+0.40%) | |
Nov 14, 2014 | 41.91 | 42.21 | 41.82 | 42.01 | 70,298 | +0.27(+0.66%) |
Nov 13, 2014 | 41.66 | 41.99 | 41.56 | 41.73 | 90,848 | -0.15(-0.35%) |
Nov 12, 2014 | 41.86 | 41.97 | 41.70 | 41.88 | 44,752 | -0.58(-1.37%) |
Nov 11, 2014 | 42.32 | 42.56 | 42.08 | 42.46 | 46,521 | -0.11(-0.26%) |
Nov 10, 2014 | 42.62 | 42.83 | 42.40 | 42.57 | 144,258 | +0.24(+0.57%) |
Nov 07, 2014 | 42.45 | 42.52 | 42.26 | 42.33 | 77,773 | -0.54(-1.26%) |
Nov 06, 2014 | 43.32 | 43.85 | 42.82 | 42.87 | 107,602 | -0.28(-0.65%) |
Nov 05, 2014 | 43.02 | 43.29 | 42.87 | 43.15 | 57,731 | +0.60(+1.42%) |
Nov 04, 2014 | 42.53 | 42.66 | 42.34 | 42.55 | 139,976 | -0.20(-0.46%) |
Nov 03, 2014 | 42.62 | 42.87 | 42.45 | 42.74 | 58,618 | +0.15(+0.35%) |
Oct 31, 2014 | 42.50 | 42.92 | 42.45 | 42.59 | 109,369 | +0.61(+1.45%) |
Oct 30, 2014 | 41.30 | 42.05 | 41.27 | 41.98 | 73,446 | +0.84(+2.05%) |
Oct 29, 2014 | 41.85 | 41.87 | 41.01 | 41.13 | 80,659 | -0.33(-0.78%) |
Oct 28, 2014 | 41.15 | 41.46 | 41.13 | 41.46 | 50,997 | +0.72(+1.77%) |
Oct 27, 2014 | 40.58 | 41.08 | 41.08 | 40.74 | 65,038 | -0.34(-0.83%) |
Oct 24, 2014 | 41.22 | 41.22 | 40.77 | 41.08 | 84,938 | -0.19(-0.46%) |
Oct 23, 2014 | 41.05 | 41.41 | 40.93 | 41.27 | 91,136 | +0.79(+1.95%) |
Oct 22, 2014 | 41.08 | 41.08 | 40.47 | 40.48 | 34,594 | -0.39(-0.95%) |
Oct 21, 2014 | 40.81 | 41.00 | 40.64 | 40.87 | 70,749 | +0.48(+1.20%) |
Oct 20, 2014 | 39.98 | 40.44 | 39.85 | 40.38 | 58,029 | -0.76(-1.84%) |
Oct 17, 2014 | 40.92 | 41.50 | 40.74 | 41.14 | 86,541 | +1.69(+4.28%) |
Oct 16, 2014 | 38.90 | 39.67 | 38.83 | 39.45 | 63,131 | +0.69(+1.77%) |
Oct 15, 2014 | 38.52 | 38.92 | 38.08 | 38.77 | 91,226 | -0.48(-1.21%) |
Oct 14, 2014 | 39.42 | 39.52 | 39.02 | 39.24 | 141,128 | +0.63(+1.63%) |
Oct 13, 2014 | 38.92 | 39.04 | 38.50 | 38.61 | 56,340 | +0.76(+2.01%) |
Oct 10, 2014 | 38.34 | 38.53 | 37.85 | 37.85 | 90,900 | -1.06(-2.72%) |
Oct 09, 2014 | 40.11 | 40.11 | 38.83 | 38.91 | 71,585 | -1.12(-2.80%) |
Oct 08, 2014 | 39.45 | 40.03 | 39.14 | 40.03 | 56,666 | +0.56(+1.42%) |
Oct 07, 2014 | 39.65 | 39.84 | 39.37 | 39.47 | 61,622 | +0.02(+0.06%) |
Oct 06, 2014 | 39.82 | 39.88 | 39.09 | 39.45 | 65,414 | -0.01(-0.01%) |
Oct 03, 2014 | 39.62 | 39.68 | 39.40 | 39.45 | 102,461 | -0.37(-0.93%) |
Oct 02, 2014 | 40.31 | 40.36 | 39.54 | 39.82 | 238,425 | -0.33(-0.82%) |
Oct 01, 2014 | 40.68 | 40.68 | 39.95 | 40.15 | 136,823 | -1.13(-2.74%) |
Sep 30, 2014 | 41.16 | 41.47 | 40.89 | 41.28 | 73,944 | -0.36(-0.87%) |
Sep 29, 2014 | 41.77 | 41.87 | 41.48 | 41.65 | 79,691 | -0.60(-1.43%) |
Sep 26, 2014 | 42.24 | 42.24 | 41.94 | 42.25 | 30,592 | +0.11(+0.26%) |
Sep 25, 2014 | 42.55 | 42.55 | 41.82 | 42.14 | 190,517 | -0.98(-2.28%) |
Sep 24, 2014 | 43.30 | 43.30 | 42.94 | 43.12 | 131,524 | -0.23(-0.52%) |
Sep 23, 2014 | 43.63 | 43.78 | 43.30 | 43.35 | 116,870 | -0.89(-2.01%) |
Sep 22, 2014 | 44.54 | 44.54 | 44.06 | 44.24 | 57,859 | -0.31(-0.70%) |
Sep 19, 2014 | 45.04 | 45.15 | 44.48 | 44.55 | 160,558 | -0.33(-0.74%) |
Sep 18, 2014 | 44.92 | 45.04 | 44.67 | 44.88 | 175,472 | +0.32(+0.72%) |
Sep 17, 2014 | 45.37 | 45.37 | 44.56 | 44.56 | 217,921 | -0.88(-1.94%) |
Sep 16, 2014 | 44.90 | 45.50 | 44.85 | 45.44 | 81,685 | +0.49(+1.09%) |
Sep 15, 2014 | 44.92 | 45.08 | 44.92 | 44.95 | 31,878 | -0.09(-0.21%) |
Sep 12, 2014 | 45.15 | 45.25 | 44.80 | 45.05 | 103,928 | -0.14(-0.32%) |
Sep 11, 2014 | 45.04 | 45.26 | 45.01 | 45.19 | 90,485 | +0.04(+0.09%) |
Sep 10, 2014 | 45.03 | 45.25 | 44.84 | 45.15 | 61,214 | -0.27(-0.59%) |
Sep 09, 2014 | 45.29 | 45.55 | 45.20 | 45.42 | 47,499 | -0.60(-1.30%) |
Sep 08, 2014 | 46.15 | 46.25 | 45.75 | 46.02 | 70,382 | -0.51(-1.10%) |
Sep 05, 2014 | 46.30 | 46.47 | 46.17 | 46.53 | 49,232 | +0.70(+1.53%) |
Sep 04, 2014 | 45.75 | 46.09 | 45.74 | 45.83 | 182,352 | +0.38(+0.84%) |
Sep 03, 2014 | 45.89 | 45.90 | 45.44 | 45.45 | 91,084 | +0.46(+1.02%) |