Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.84 | 43.26 | 41.86 | 42.28 | 17,899 | -0.56(-1.31%) |
Nov 26, 2014 | 42.98 | 42.84 | 42.84 | 42.84 | 13,678 | -0.56(-1.29%) |
Nov 25, 2014 | 44.80 | 44.80 | 42.70 | 43.40 | 21,413 | -1.40(-3.12%) |
Nov 24, 2014 | 44.94 | 45.78 | 44.52 | 44.80 | 14,638 | +0.00(+0.00%) |
Nov 21, 2014 | 45.64 | 45.92 | 44.66 | 44.80 | 18,593 | -0.14(-0.31%) |
Nov 20, 2014 | 44.10 | 45.78 | 43.96 | 44.94 | 21,919 | +0.56(+1.26%) |
Nov 19, 2014 | 44.52 | 45.22 | 44.24 | 44.38 | 10,605 | -0.42(-0.94%) |
Nov 18, 2014 | 44.80 | 45.71 | 43.96 | 44.80 | 12,664 | +0.28(+0.63%) |
Nov 17, 2014 | 44.80 | 45.33 | 43.96 | 44.52 | 20,714 | -0.28(-0.62%) |
Nov 14, 2014 | 44.52 | 44.80 | 43.82 | 44.80 | 10,629 | +0.42(+0.95%) |
Nov 13, 2014 | 44.94 | 46.06 | 43.95 | 44.38 | 20,088 | -0.28(-0.63%) |
Nov 12, 2014 | 43.40 | 44.80 | 43.26 | 44.66 | 16,930 | +0.84(+1.92%) |
Nov 11, 2014 | 43.68 | 44.10 | 42.70 | 43.82 | 10,470 | +0.28(+0.64%) |
Nov 10, 2014 | 42.84 | 43.89 | 42.64 | 43.54 | 23,074 | +0.98(+2.30%) |
Nov 07, 2014 | 42.42 | 42.56 | 40.74 | 42.56 | 8,171 | +0.14(+0.33%) |
Nov 06, 2014 | 41.86 | 42.56 | 41.16 | 42.42 | 13,661 | +0.98(+2.36%) |
Nov 05, 2014 | 43.82 | 44.38 | 41.16 | 41.44 | 30,399 | -1.96(-4.52%) |
Nov 04, 2014 | 39.06 | 43.82 | 39.06 | 43.40 | 42,326 | +3.64(+9.15%) |
Nov 03, 2014 | 39.90 | 41.58 | 39.48 | 39.76 | 18,347 | -0.56(-1.39%) |
Oct 31, 2014 | 40.46 | 41.02 | 38.64 | 40.32 | 40,339 | +0.56(+1.41%) |
Oct 30, 2014 | 41.44 | 41.44 | 38.50 | 39.76 | 45,469 | -1.82(-4.38%) |
Oct 29, 2014 | 42.28 | 42.56 | 40.60 | 41.58 | 35,333 | +0.14(+0.34%) |
Oct 28, 2014 | 38.92 | 41.72 | 38.08 | 41.44 | 38,939 | +3.08(+8.03%) |
Oct 27, 2014 | 36.54 | 38.92 | 36.68 | 38.36 | 32,399 | +1.68(+4.58%) |
Oct 24, 2014 | 37.10 | 37.76 | 36.40 | 36.68 | 13,751 | -0.28(-0.76%) |
Oct 23, 2014 | 37.38 | 37.66 | 36.40 | 36.96 | 12,604 | +0.56(+1.54%) |
Oct 22, 2014 | 38.08 | 38.64 | 36.40 | 36.40 | 14,512 | -1.54(-4.06%) |
Oct 21, 2014 | 36.68 | 37.94 | 36.68 | 37.94 | 9,589 | +1.54(+4.23%) |
Oct 20, 2014 | 36.26 | 37.78 | 35.84 | 36.40 | 12,919 | -0.42(-1.14%) |
Oct 17, 2014 | 39.20 | 39.62 | 36.54 | 36.82 | 20,031 | -1.54(-4.01%) |
Oct 16, 2014 | 36.40 | 39.62 | 36.40 | 38.36 | 23,019 | +1.26(+3.40%) |
Oct 15, 2014 | 35.14 | 37.66 | 35.00 | 37.10 | 27,439 | +1.54(+4.33%) |
Oct 14, 2014 | 35.70 | 37.94 | 35.49 | 35.56 | 22,533 | -0.14(-0.39%) |
Oct 13, 2014 | 36.54 | 37.66 | 35.70 | 35.70 | 20,855 | -0.84(-2.30%) |
Oct 10, 2014 | 39.06 | 39.20 | 36.40 | 36.54 | 41,632 | -3.08(-7.77%) |
Oct 09, 2014 | 41.86 | 42.14 | 39.48 | 39.62 | 23,947 | -2.24(-5.35%) |
Oct 08, 2014 | 38.64 | 42.42 | 38.50 | 41.86 | 33,332 | +2.94(+7.55%) |
Oct 07, 2014 | 41.44 | 41.44 | 38.78 | 38.92 | 26,953 | -1.12(-2.80%) |
Oct 06, 2014 | 41.58 | 42.14 | 39.20 | 40.04 | 29,404 | -1.82(-4.35%) |
Oct 03, 2014 | 42.28 | 42.28 | 41.07 | 41.86 | 12,350 | +0.42(+1.01%) |
Oct 02, 2014 | 40.18 | 42.27 | 39.34 | 41.44 | 24,069 | +0.98(+2.42%) |
Oct 01, 2014 | 41.44 | 41.58 | 38.68 | 40.46 | 67,083 | -1.40(-3.34%) |
Sep 30, 2014 | 42.14 | 43.54 | 41.72 | 41.86 | 29,206 | -0.56(-1.32%) |
Sep 29, 2014 | 40.88 | 43.69 | 40.88 | 42.42 | 22,481 | +0.00(+0.00%) |
Sep 26, 2014 | 43.96 | 44.10 | 40.88 | 42.42 | 38,668 | -1.54(-3.50%) |
Sep 25, 2014 | 44.66 | 45.22 | 43.40 | 43.96 | 16,474 | -0.98(-2.18%) |
Sep 24, 2014 | 44.38 | 45.29 | 43.96 | 44.94 | 16,207 | +0.84(+1.90%) |
Sep 23, 2014 | 44.10 | 44.90 | 43.68 | 44.10 | 20,859 | -0.14(-0.32%) |
Sep 22, 2014 | 44.38 | 44.66 | 43.68 | 44.24 | 28,415 | -0.70(-1.56%) |
Sep 19, 2014 | 46.48 | 47.32 | 43.40 | 44.94 | 79,021 | -1.40(-3.02%) |
Sep 18, 2014 | 45.78 | 48.02 | 45.36 | 46.34 | 17,452 | +0.70(+1.53%) |
Sep 17, 2014 | 44.80 | 45.92 | 44.66 | 45.64 | 16,387 | +0.70(+1.56%) |
Sep 16, 2014 | 44.66 | 45.22 | 43.69 | 44.94 | 25,384 | +0.14(+0.31%) |
Sep 15, 2014 | 46.90 | 46.91 | 43.68 | 44.80 | 74,707 | -2.38(-5.04%) |
Sep 12, 2014 | 47.46 | 48.02 | 46.20 | 47.18 | 16,730 | -0.14(-0.30%) |
Sep 11, 2014 | 46.34 | 47.74 | 46.34 | 47.32 | 15,556 | +0.56(+1.20%) |
Sep 10, 2014 | 45.78 | 47.18 | 45.78 | 46.76 | 21,881 | +1.12(+2.45%) |
Sep 09, 2014 | 47.46 | 47.46 | 45.50 | 45.64 | 18,098 | -1.68(-3.55%) |
Sep 08, 2014 | 45.78 | 48.58 | 45.50 | 47.32 | 24,170 | +1.54(+3.36%) |
Sep 05, 2014 | 45.08 | 46.62 | 44.94 | 45.78 | 20,536 | +0.28(+0.62%) |
Sep 04, 2014 | 45.78 | 46.34 | 45.50 | 45.50 | 14,024 | -0.28(-0.61%) |
Sep 03, 2014 | 47.60 | 48.16 | 45.50 | 45.78 | 27,790 | -1.54(-3.25%) |