Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.19 | 43.19 | 41.57 | 41.74 | 218,802 | -1.43(-3.32%) |
Nov 26, 2014 | 43.46 | 43.17 | 43.17 | 43.17 | 245,598 | -0.22(-0.50%) |
Nov 25, 2014 | 43.09 | 43.57 | 42.90 | 43.38 | 365,282 | +0.32(+0.75%) |
Nov 24, 2014 | 43.09 | 43.14 | 42.59 | 43.06 | 319,156 | +0.17(+0.39%) |
Nov 21, 2014 | 43.19 | 43.25 | 42.52 | 42.90 | 311,282 | +0.34(+0.80%) |
Nov 20, 2014 | 41.42 | 42.60 | 41.28 | 42.56 | 257,000 | +0.81(+1.94%) |
Nov 19, 2014 | 41.89 | 42.03 | 41.12 | 41.74 | 532,578 | -0.49(-1.16%) |
Nov 18, 2014 | 41.89 | 42.29 | 41.41 | 42.23 | 387,462 | +0.25(+0.59%) |
Nov 17, 2014 | 42.70 | 42.70 | 41.75 | 41.98 | 521,886 | -0.76(-1.78%) |
Nov 14, 2014 | 42.61 | 42.84 | 42.18 | 42.75 | 281,672 | -0.12(-0.27%) |
Nov 13, 2014 | 42.80 | 43.36 | 42.75 | 42.86 | 710,507 | -0.17(-0.40%) |
Nov 12, 2014 | 42.32 | 43.11 | 42.19 | 43.04 | 405,407 | +0.42(+0.99%) |
Nov 11, 2014 | 42.37 | 42.74 | 42.13 | 42.61 | 558,847 | +0.00(+0.00%) |
Nov 10, 2014 | 43.64 | 43.97 | 42.24 | 42.61 | 466,073 | -1.15(-2.63%) |
Nov 07, 2014 | 42.17 | 43.80 | 42.17 | 43.76 | 648,444 | +1.95(+4.65%) |
Nov 06, 2014 | 41.70 | 42.00 | 41.50 | 41.82 | 508,974 | +0.12(+0.28%) |
Nov 05, 2014 | 41.31 | 41.84 | 40.82 | 41.70 | 499,153 | +0.54(+1.31%) |
Nov 04, 2014 | 41.39 | 41.41 | 40.83 | 41.17 | 611,309 | -0.53(-1.27%) |
Nov 03, 2014 | 41.28 | 41.82 | 41.26 | 41.70 | 978,137 | +0.26(+0.64%) |
Oct 31, 2014 | 39.92 | 41.48 | 39.44 | 41.43 | 592,939 | +1.70(+4.27%) |
Oct 30, 2014 | 39.52 | 40.10 | 39.10 | 39.73 | 517,102 | +0.08(+0.21%) |
Oct 29, 2014 | 41.12 | 41.12 | 39.20 | 39.65 | 867,499 | -1.16(-2.84%) |
Oct 28, 2014 | 40.35 | 40.94 | 39.81 | 40.81 | 791,595 | +0.75(+1.88%) |
Oct 27, 2014 | 39.79 | 40.55 | 40.14 | 40.06 | 1,172,683 | -0.08(-0.21%) |
Oct 24, 2014 | 41.79 | 42.01 | 39.51 | 40.14 | 1,145,710 | -1.08(-2.63%) |
Oct 23, 2014 | 37.94 | 41.58 | 37.56 | 41.22 | 1,590,685 | +4.99(+13.77%) |
Oct 22, 2014 | 37.07 | 37.31 | 36.03 | 36.23 | 541,893 | -0.96(-2.59%) |
Oct 21, 2014 | 36.84 | 37.38 | 36.67 | 37.20 | 472,950 | +0.68(+1.87%) |
Oct 20, 2014 | 35.94 | 36.22 | 35.90 | 36.51 | 576,285 | +0.38(+1.05%) |
Oct 17, 2014 | 36.26 | 36.39 | 35.80 | 36.13 | 597,594 | +0.30(+0.83%) |
Oct 16, 2014 | 34.88 | 36.05 | 34.73 | 35.84 | 525,024 | +0.15(+0.42%) |
Oct 15, 2014 | 34.73 | 35.99 | 34.23 | 35.69 | 664,589 | +0.38(+1.07%) |
Oct 14, 2014 | 35.17 | 35.71 | 34.73 | 35.31 | 675,690 | +0.34(+0.97%) |
Oct 13, 2014 | 35.08 | 35.82 | 34.86 | 34.97 | 843,449 | -0.12(-0.35%) |
Oct 10, 2014 | 35.55 | 35.70 | 34.17 | 35.09 | 1,191,202 | -0.53(-1.48%) |
Oct 09, 2014 | 36.01 | 36.02 | 35.29 | 35.62 | 1,082,351 | -0.54(-1.48%) |
Oct 08, 2014 | 36.21 | 36.33 | 35.04 | 36.16 | 662,130 | -0.01(-0.02%) |
Oct 07, 2014 | 35.97 | 36.46 | 35.91 | 36.17 | 846,627 | -0.10(-0.27%) |
Oct 06, 2014 | 36.35 | 36.64 | 35.77 | 36.27 | 639,628 | +0.14(+0.39%) |
Oct 03, 2014 | 36.59 | 36.71 | 36.10 | 36.13 | 1,383,696 | -0.34(-0.93%) |
Oct 02, 2014 | 36.37 | 36.71 | 35.95 | 36.46 | 937,026 | +0.21(+0.59%) |
Oct 01, 2014 | 36.93 | 37.17 | 35.82 | 36.25 | 1,131,238 | -0.99(-2.66%) |
Sep 30, 2014 | 38.19 | 38.39 | 37.10 | 37.24 | 878,138 | -0.98(-2.57%) |
Sep 29, 2014 | 37.94 | 38.50 | 37.94 | 38.22 | 565,325 | -0.29(-0.75%) |
Sep 26, 2014 | 38.43 | 38.87 | 38.34 | 38.51 | 634,456 | +0.10(+0.26%) |
Sep 25, 2014 | 38.29 | 38.55 | 37.66 | 38.41 | 793,198 | -0.44(-1.13%) |
Sep 24, 2014 | 40.67 | 40.73 | 38.82 | 38.85 | 1,288,439 | -2.01(-4.93%) |
Sep 23, 2014 | 41.23 | 41.51 | 40.84 | 40.86 | 297,604 | -0.37(-0.90%) |
Sep 22, 2014 | 41.63 | 41.80 | 41.03 | 41.23 | 348,182 | -0.72(-1.71%) |
Sep 19, 2014 | 42.60 | 42.72 | 41.53 | 41.95 | 652,264 | -0.45(-1.07%) |
Sep 18, 2014 | 43.09 | 43.09 | 42.39 | 42.40 | 207,688 | -0.64(-1.49%) |
Sep 17, 2014 | 43.28 | 43.52 | 42.86 | 43.05 | 361,259 | +0.14(+0.33%) |
Sep 16, 2014 | 41.96 | 42.96 | 41.85 | 42.91 | 556,032 | +0.69(+1.64%) |
Sep 15, 2014 | 42.89 | 43.14 | 41.97 | 42.21 | 444,825 | -0.64(-1.50%) |
Sep 12, 2014 | 43.77 | 43.82 | 42.85 | 42.86 | 335,138 | -1.15(-2.61%) |
Sep 11, 2014 | 42.75 | 44.18 | 42.75 | 44.00 | 406,297 | +0.78(+1.81%) |
Sep 10, 2014 | 43.74 | 43.78 | 43.02 | 43.22 | 346,562 | -0.52(-1.19%) |
Sep 09, 2014 | 43.91 | 44.04 | 43.53 | 43.74 | 264,573 | -0.27(-0.62%) |
Sep 08, 2014 | 44.84 | 45.03 | 43.84 | 44.01 | 340,215 | -0.99(-2.20%) |
Sep 05, 2014 | 44.86 | 44.98 | 44.54 | 45.00 | 219,129 | +0.08(+0.18%) |
Sep 04, 2014 | 44.92 | 45.49 | 44.92 | 44.92 | 347,853 | -0.01(-0.02%) |
Sep 03, 2014 | 45.31 | 45.73 | 44.83 | 44.93 | 295,337 | +0.06(+0.13%) |