Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.89 | 47.44 | 46.80 | 46.98 | 526,972 | -0.40(-0.84%) |
Nov 26, 2014 | 46.91 | 47.38 | 47.38 | 47.38 | 828,372 | +0.53(+1.13%) |
Nov 25, 2014 | 46.73 | 47.01 | 46.44 | 46.85 | 836,994 | +0.19(+0.42%) |
Nov 24, 2014 | 46.36 | 46.67 | 45.96 | 46.65 | 1,043,871 | -0.02(-0.04%) |
Nov 21, 2014 | 46.48 | 46.67 | 46.14 | 46.67 | 899,077 | +0.31(+0.67%) |
Nov 20, 2014 | 45.73 | 46.40 | 45.66 | 46.36 | 637,744 | +0.42(+0.92%) |
Nov 19, 2014 | 46.14 | 46.34 | 45.67 | 45.94 | 821,179 | -0.26(-0.57%) |
Nov 18, 2014 | 45.91 | 46.44 | 45.84 | 46.20 | 1,448,466 | +0.29(+0.63%) |
Nov 17, 2014 | 45.76 | 46.02 | 45.37 | 45.91 | 1,183,126 | -0.09(-0.19%) |
Nov 14, 2014 | 45.73 | 46.01 | 45.44 | 46.00 | 683,912 | +0.33(+0.73%) |
Nov 13, 2014 | 45.73 | 46.10 | 45.63 | 45.66 | 669,633 | -0.21(-0.46%) |
Nov 12, 2014 | 44.91 | 45.98 | 44.84 | 45.88 | 1,251,846 | +0.95(+2.11%) |
Nov 11, 2014 | 44.85 | 45.21 | 44.60 | 44.93 | 432,432 | +0.11(+0.25%) |
Nov 10, 2014 | 44.84 | 45.21 | 44.69 | 44.81 | 504,452 | -0.11(-0.23%) |
Nov 07, 2014 | 45.28 | 45.28 | 44.76 | 44.92 | 598,074 | -0.38(-0.83%) |
Nov 06, 2014 | 45.18 | 45.37 | 44.92 | 45.30 | 467,542 | +0.11(+0.23%) |
Nov 05, 2014 | 45.67 | 45.72 | 45.10 | 45.19 | 613,858 | -0.32(-0.69%) |
Nov 04, 2014 | 45.09 | 45.55 | 45.09 | 45.51 | 393,165 | +0.09(+0.19%) |
Nov 03, 2014 | 45.67 | 45.74 | 45.25 | 45.42 | 709,143 | -0.45(-0.98%) |
Oct 31, 2014 | 46.03 | 46.15 | 45.62 | 45.87 | 1,269,317 | +0.10(+0.21%) |
Oct 30, 2014 | 45.30 | 45.80 | 45.12 | 45.77 | 864,490 | +0.26(+0.58%) |
Oct 29, 2014 | 45.87 | 46.10 | 45.38 | 45.51 | 1,047,018 | -0.47(-1.01%) |
Oct 28, 2014 | 45.45 | 46.09 | 45.25 | 45.97 | 1,328,058 | +0.69(+1.53%) |
Oct 27, 2014 | 45.49 | 45.69 | 45.69 | 45.28 | 1,801,649 | -0.41(-0.90%) |
Oct 24, 2014 | 46.03 | 46.99 | 44.67 | 45.69 | 3,330,082 | +3.79(+9.06%) |
Oct 23, 2014 | 41.81 | 42.25 | 41.69 | 41.90 | 1,321,248 | +0.18(+0.42%) |
Oct 22, 2014 | 42.14 | 42.32 | 41.62 | 41.72 | 1,155,279 | -0.46(-1.08%) |
Oct 21, 2014 | 41.68 | 42.26 | 41.64 | 42.18 | 1,591,244 | +0.86(+2.08%) |
Oct 20, 2014 | 40.88 | 41.36 | 40.85 | 41.32 | 1,409,526 | +0.24(+0.58%) |
Oct 17, 2014 | 41.09 | 41.78 | 40.66 | 41.08 | 1,877,456 | +0.46(+1.12%) |
Oct 16, 2014 | 40.25 | 40.93 | 40.17 | 40.62 | 1,832,836 | -0.53(-1.28%) |
Oct 15, 2014 | 41.36 | 41.53 | 40.61 | 41.15 | 3,017,545 | -0.84(-2.01%) |
Oct 14, 2014 | 42.60 | 42.60 | 41.86 | 41.99 | 1,709,068 | -0.57(-1.34%) |
Oct 13, 2014 | 42.42 | 42.92 | 42.05 | 42.56 | 1,643,135 | -0.07(-0.16%) |
Oct 10, 2014 | 42.55 | 43.31 | 42.12 | 42.63 | 1,995,538 | -0.35(-0.82%) |
Oct 09, 2014 | 44.48 | 44.58 | 42.07 | 42.99 | 4,503,356 | -1.69(-3.78%) |
Oct 08, 2014 | 44.24 | 44.76 | 43.97 | 44.67 | 1,470,190 | +0.13(+0.30%) |
Oct 07, 2014 | 44.65 | 44.94 | 44.35 | 44.54 | 958,842 | -0.54(-1.21%) |
Oct 06, 2014 | 44.43 | 45.26 | 44.43 | 45.08 | 873,893 | +0.97(+2.19%) |
Oct 03, 2014 | 43.77 | 44.27 | 43.54 | 44.12 | 1,114,401 | +0.34(+0.78%) |
Oct 02, 2014 | 43.36 | 43.80 | 43.15 | 43.78 | 1,195,153 | +0.30(+0.69%) |
Oct 01, 2014 | 43.13 | 43.90 | 43.07 | 43.48 | 1,216,706 | +0.20(+0.47%) |
Sep 30, 2014 | 43.78 | 43.78 | 43.26 | 43.28 | 851,577 | -0.61(-1.40%) |
Sep 29, 2014 | 43.44 | 44.06 | 43.10 | 43.89 | 736,122 | +0.18(+0.40%) |
Sep 26, 2014 | 43.85 | 43.87 | 43.27 | 43.71 | 961,358 | -0.05(-0.12%) |
Sep 25, 2014 | 43.87 | 43.92 | 43.32 | 43.77 | 816,232 | -0.26(-0.60%) |
Sep 24, 2014 | 44.13 | 44.13 | 43.85 | 44.03 | 517,357 | -0.03(-0.06%) |
Sep 23, 2014 | 44.27 | 44.45 | 43.93 | 44.06 | 736,707 | -0.21(-0.48%) |
Sep 22, 2014 | 44.98 | 44.98 | 44.25 | 44.27 | 823,884 | -0.78(-1.74%) |
Sep 19, 2014 | 45.65 | 45.69 | 45.01 | 45.05 | 975,682 | -0.25(-0.56%) |
Sep 18, 2014 | 45.30 | 45.48 | 45.13 | 45.30 | 639,149 | +0.02(+0.04%) |
Sep 17, 2014 | 45.88 | 45.94 | 45.27 | 45.29 | 1,050,424 | -0.47(-1.04%) |
Sep 16, 2014 | 45.87 | 46.19 | 45.59 | 45.76 | 858,853 | -0.29(-0.63%) |
Sep 15, 2014 | 46.20 | 46.20 | 45.85 | 46.05 | 871,611 | -0.06(-0.13%) |
Sep 12, 2014 | 46.39 | 46.45 | 45.94 | 46.11 | 771,089 | -0.25(-0.55%) |
Sep 11, 2014 | 46.13 | 46.52 | 46.13 | 46.37 | 935,444 | +0.16(+0.34%) |
Sep 10, 2014 | 46.28 | 46.43 | 45.98 | 46.21 | 467,234 | +0.10(+0.21%) |
Sep 09, 2014 | 46.40 | 46.42 | 46.09 | 46.11 | 793,069 | -0.27(-0.59%) |
Sep 08, 2014 | 46.60 | 46.76 | 46.18 | 46.38 | 692,166 | -0.15(-0.32%) |
Sep 05, 2014 | 46.85 | 47.03 | 46.13 | 46.53 | 511,960 | -0.32(-0.69%) |
Sep 04, 2014 | 46.99 | 47.11 | 46.76 | 46.86 | 886,969 | +0.04(+0.09%) |
Sep 03, 2014 | 46.77 | 46.98 | 46.70 | 46.81 | 997,551 | +0.36(+0.78%) |