Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.70 | 46.83 | 46.53 | 46.73 | 292,757 | -0.36(-0.76%) |
Nov 26, 2014 | 46.90 | 47.08 | 47.08 | 47.08 | 594,765 | +0.17(+0.35%) |
Nov 25, 2014 | 47.05 | 47.30 | 46.90 | 46.92 | 789,309 | -0.44(-0.93%) |
Nov 24, 2014 | 47.39 | 47.48 | 47.17 | 47.36 | 1,428,823 | +0.00(+0.00%) |
Nov 21, 2014 | 47.00 | 47.58 | 47.00 | 47.36 | 1,046,043 | +1.35(+2.93%) |
Nov 20, 2014 | 45.59 | 46.12 | 45.55 | 46.01 | 975,496 | -0.05(-0.10%) |
Nov 19, 2014 | 45.87 | 46.18 | 45.77 | 46.05 | 715,586 | -0.37(-0.80%) |
Nov 18, 2014 | 46.58 | 46.59 | 46.21 | 46.43 | 1,278,165 | +0.08(+0.18%) |
Nov 17, 2014 | 46.22 | 46.50 | 46.09 | 46.34 | 912,558 | -1.48(-3.10%) |
Nov 14, 2014 | 47.29 | 47.83 | 47.29 | 47.83 | 1,088,792 | +1.29(+2.77%) |
Nov 13, 2014 | 46.13 | 46.58 | 46.10 | 46.54 | 661,121 | -0.06(-0.13%) |
Nov 12, 2014 | 46.49 | 46.75 | 46.37 | 46.60 | 634,415 | +0.44(+0.95%) |
Nov 11, 2014 | 46.48 | 46.50 | 46.08 | 46.16 | 1,069,203 | -1.29(-2.73%) |
Nov 10, 2014 | 47.02 | 47.87 | 47.02 | 47.46 | 1,404,741 | +0.39(+0.84%) |
Nov 07, 2014 | 47.03 | 47.08 | 46.77 | 47.06 | 635,379 | -0.25(-0.53%) |
Nov 06, 2014 | 47.33 | 47.46 | 47.08 | 47.31 | 681,645 | +0.46(+0.99%) |
Nov 05, 2014 | 46.82 | 46.99 | 46.68 | 46.85 | 641,879 | -0.18(-0.39%) |
Nov 04, 2014 | 46.79 | 47.08 | 46.74 | 47.03 | 610,117 | +0.24(+0.52%) |
Nov 03, 2014 | 46.82 | 46.89 | 46.34 | 46.79 | 1,112,182 | -0.22(-0.47%) |
Oct 31, 2014 | 46.95 | 47.37 | 46.78 | 47.01 | 973,074 | +0.90(+1.95%) |
Oct 30, 2014 | 45.78 | 46.28 | 45.72 | 46.11 | 776,537 | +0.15(+0.33%) |
Oct 29, 2014 | 45.67 | 46.27 | 45.57 | 45.96 | 1,624,460 | +1.03(+2.29%) |
Oct 28, 2014 | 44.59 | 44.84 | 44.48 | 44.93 | 674,900 | +1.50(+3.45%) |
Oct 27, 2014 | 43.45 | 44.18 | 44.18 | 43.43 | 777,538 | -0.76(-1.71%) |
Oct 24, 2014 | 43.71 | 44.43 | 43.44 | 44.18 | 1,012,294 | +1.04(+2.40%) |
Oct 23, 2014 | 43.28 | 43.50 | 42.91 | 43.15 | 1,687,892 | -0.89(-2.01%) |
Oct 22, 2014 | 44.44 | 44.44 | 44.02 | 44.03 | 793,377 | -0.48(-1.07%) |
Oct 21, 2014 | 44.74 | 44.79 | 44.43 | 44.51 | 1,147,816 | -0.62(-1.38%) |
Oct 20, 2014 | 45.18 | 45.38 | 44.99 | 45.13 | 835,677 | -0.33(-0.73%) |
Oct 17, 2014 | 45.05 | 45.63 | 45.02 | 45.46 | 1,167,468 | +0.84(+1.88%) |
Oct 16, 2014 | 44.04 | 44.96 | 43.94 | 44.62 | 997,228 | -0.12(-0.27%) |
Oct 15, 2014 | 44.78 | 44.88 | 44.01 | 44.74 | 1,168,449 | -0.35(-0.77%) |
Oct 14, 2014 | 45.30 | 45.55 | 45.02 | 45.09 | 803,999 | -0.39(-0.87%) |
Oct 13, 2014 | 45.62 | 46.15 | 45.48 | 45.49 | 1,552,999 | +1.25(+2.82%) |
Oct 10, 2014 | 44.94 | 44.95 | 44.24 | 44.24 | 1,554,612 | -1.38(-3.02%) |
Oct 09, 2014 | 46.08 | 46.16 | 45.45 | 45.62 | 1,238,509 | +0.08(+0.17%) |
Oct 08, 2014 | 44.81 | 45.55 | 44.70 | 45.54 | 1,166,179 | +0.71(+1.59%) |
Oct 07, 2014 | 45.27 | 45.35 | 44.83 | 44.83 | 740,798 | +0.01(+0.02%) |
Oct 06, 2014 | 44.94 | 45.16 | 44.76 | 44.82 | 970,229 | -0.12(-0.27%) |
Oct 03, 2014 | 45.12 | 45.21 | 44.83 | 44.94 | 1,381,180 | +1.57(+3.61%) |
Oct 02, 2014 | 43.40 | 43.78 | 42.70 | 43.37 | 1,435,039 | -0.33(-0.76%) |
Oct 01, 2014 | 44.32 | 44.48 | 43.59 | 43.71 | 1,305,965 | -0.77(-1.74%) |
Sep 30, 2014 | 43.90 | 44.59 | 43.79 | 44.48 | 1,828,986 | -0.44(-0.98%) |
Sep 29, 2014 | 44.84 | 45.21 | 44.81 | 44.92 | 1,270,366 | -0.75(-1.64%) |
Sep 26, 2014 | 45.24 | 45.95 | 45.24 | 45.67 | 1,283,705 | +0.36(+0.79%) |
Sep 25, 2014 | 45.92 | 45.92 | 45.21 | 45.31 | 1,301,850 | -1.48(-3.16%) |
Sep 24, 2014 | 46.33 | 46.85 | 46.19 | 46.79 | 1,311,434 | +0.75(+1.63%) |
Sep 23, 2014 | 46.23 | 46.53 | 46.04 | 46.04 | 1,585,168 | -0.19(-0.41%) |
Sep 22, 2014 | 46.34 | 46.47 | 46.11 | 46.23 | 1,037,434 | -0.28(-0.60%) |
Sep 19, 2014 | 46.86 | 47.09 | 46.49 | 46.51 | 1,854,499 | -0.12(-0.26%) |
Sep 18, 2014 | 46.44 | 46.67 | 46.18 | 46.63 | 1,176,232 | +0.13(+0.28%) |
Sep 17, 2014 | 46.83 | 46.96 | 46.46 | 46.50 | 1,500,042 | -0.50(-1.06%) |
Sep 16, 2014 | 46.31 | 47.14 | 46.01 | 47.00 | 2,713,740 | -0.79(-1.65%) |
Sep 15, 2014 | 48.19 | 48.19 | 47.74 | 47.79 | 1,694,509 | -0.56(-1.16%) |
Sep 12, 2014 | 48.36 | 48.64 | 48.20 | 48.35 | 1,212,918 | -0.36(-0.75%) |
Sep 11, 2014 | 48.68 | 48.94 | 48.64 | 48.71 | 1,147,426 | +0.35(+0.72%) |
Sep 10, 2014 | 48.36 | 48.45 | 47.86 | 48.36 | 1,928,305 | -0.70(-1.43%) |
Sep 09, 2014 | 49.07 | 49.18 | 48.86 | 49.07 | 1,070,969 | -0.06(-0.12%) |
Sep 08, 2014 | 49.33 | 49.63 | 49.11 | 49.13 | 1,353,006 | -0.02(-0.03%) |
Sep 05, 2014 | 48.85 | 49.30 | 48.81 | 49.14 | 1,434,906 | +0.30(+0.60%) |
Sep 04, 2014 | 48.92 | 49.12 | 48.76 | 48.85 | 1,145,947 | +0.22(+0.45%) |
Sep 03, 2014 | 49.20 | 49.20 | 48.08 | 48.63 | 2,784,808 | +1.39(+2.95%) |