Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 44.40 | 44.40 | 42.48 | 42.60 | 175,969 | -2.16(-4.83%) |
Nov 26, 2014 | 44.25 | 44.76 | 44.76 | 44.76 | 222,200 | +0.57(+1.29%) |
Nov 25, 2014 | 44.59 | 44.86 | 44.18 | 44.19 | 349,030 | -0.20(-0.45%) |
Nov 24, 2014 | 45.31 | 45.49 | 44.28 | 44.39 | 429,476 | -0.61(-1.36%) |
Nov 21, 2014 | 45.96 | 46.02 | 44.96 | 45.00 | 815,520 | -0.23(-0.51%) |
Nov 20, 2014 | 44.98 | 45.36 | 44.87 | 45.23 | 414,592 | +0.31(+0.69%) |
Nov 19, 2014 | 44.61 | 44.98 | 44.59 | 44.92 | 358,384 | +0.32(+0.72%) |
Nov 18, 2014 | 44.41 | 44.76 | 44.20 | 44.60 | 264,194 | +0.29(+0.65%) |
Nov 17, 2014 | 43.72 | 44.34 | 43.64 | 44.31 | 207,915 | +0.49(+1.12%) |
Nov 14, 2014 | 43.28 | 43.90 | 43.00 | 43.82 | 249,352 | +0.63(+1.46%) |
Nov 13, 2014 | 43.44 | 43.99 | 42.94 | 43.19 | 296,078 | -0.31(-0.71%) |
Nov 12, 2014 | 43.25 | 43.65 | 43.11 | 43.50 | 215,723 | +0.14(+0.32%) |
Nov 11, 2014 | 43.68 | 43.98 | 43.11 | 43.36 | 130,732 | -0.13(-0.30%) |
Nov 10, 2014 | 43.95 | 44.22 | 43.47 | 43.49 | 189,101 | -0.43(-0.98%) |
Nov 07, 2014 | 43.12 | 43.98 | 43.04 | 43.92 | 161,405 | +0.93(+2.16%) |
Nov 06, 2014 | 43.05 | 43.32 | 42.61 | 42.99 | 122,092 | +0.02(+0.05%) |
Nov 05, 2014 | 42.77 | 43.07 | 42.45 | 42.97 | 148,343 | +0.33(+0.77%) |
Nov 04, 2014 | 43.57 | 43.99 | 42.34 | 42.64 | 294,109 | -1.04(-2.38%) |
Nov 03, 2014 | 43.37 | 43.89 | 43.23 | 43.68 | 238,641 | +0.60(+1.39%) |
Oct 31, 2014 | 43.62 | 43.98 | 42.94 | 43.08 | 348,792 | -0.18(-0.42%) |
Oct 30, 2014 | 43.85 | 44.22 | 43.17 | 43.26 | 234,172 | -0.61(-1.39%) |
Oct 29, 2014 | 43.96 | 44.15 | 43.31 | 43.87 | 190,078 | +0.00(+0.00%) |
Oct 28, 2014 | 43.84 | 44.01 | 43.55 | 43.87 | 111,292 | +0.16(+0.37%) |
Oct 27, 2014 | 43.74 | 43.87 | 43.87 | 43.71 | 184,743 | -0.16(-0.36%) |
Oct 24, 2014 | 43.85 | 44.07 | 43.52 | 43.87 | 105,945 | +0.19(+0.43%) |
Oct 23, 2014 | 43.65 | 43.91 | 43.48 | 43.68 | 292,884 | +0.52(+1.20%) |
Oct 22, 2014 | 43.79 | 44.08 | 43.03 | 43.16 | 474,311 | -0.47(-1.08%) |
Oct 21, 2014 | 43.37 | 43.92 | 42.91 | 43.63 | 949,206 | +0.62(+1.44%) |
Oct 20, 2014 | 42.74 | 43.10 | 42.29 | 43.01 | 219,625 | +0.36(+0.84%) |
Oct 17, 2014 | 43.24 | 43.34 | 41.65 | 42.65 | 460,503 | +0.12(+0.28%) |
Oct 16, 2014 | 39.92 | 43.01 | 39.92 | 42.53 | 507,818 | +1.73(+4.24%) |
Oct 15, 2014 | 38.99 | 40.87 | 37.66 | 40.80 | 489,554 | +1.61(+4.11%) |
Oct 14, 2014 | 39.83 | 40.23 | 37.05 | 39.19 | 592,406 | -0.48(-1.21%) |
Oct 13, 2014 | 41.81 | 42.15 | 39.58 | 39.67 | 304,327 | -2.08(-4.98%) |
Oct 10, 2014 | 42.14 | 42.51 | 40.04 | 41.75 | 298,690 | -0.58(-1.37%) |
Oct 09, 2014 | 43.84 | 43.92 | 42.22 | 42.33 | 170,199 | -1.49(-3.40%) |
Oct 08, 2014 | 44.42 | 44.42 | 42.87 | 43.82 | 345,333 | -0.66(-1.48%) |
Oct 07, 2014 | 45.11 | 45.11 | 44.47 | 44.48 | 263,264 | -0.43(-0.96%) |
Oct 06, 2014 | 45.33 | 45.35 | 44.71 | 44.91 | 109,098 | -0.32(-0.71%) |
Oct 03, 2014 | 45.42 | 45.55 | 45.09 | 45.23 | 169,324 | -0.06(-0.13%) |
Oct 02, 2014 | 45.01 | 45.35 | 44.11 | 45.29 | 122,924 | +0.17(+0.38%) |
Oct 01, 2014 | 45.76 | 46.02 | 45.07 | 45.12 | 357,567 | -0.60(-1.31%) |
Sep 30, 2014 | 45.43 | 45.75 | 44.90 | 45.72 | 220,644 | +0.34(+0.75%) |
Sep 29, 2014 | 44.96 | 45.38 | 44.85 | 45.38 | 309,664 | +0.18(+0.40%) |
Sep 26, 2014 | 44.71 | 45.22 | 44.38 | 45.20 | 233,569 | +0.55(+1.23%) |
Sep 25, 2014 | 44.88 | 45.18 | 44.38 | 44.65 | 114,838 | -0.34(-0.76%) |
Sep 24, 2014 | 44.83 | 45.12 | 44.21 | 44.99 | 178,717 | +0.19(+0.42%) |
Sep 23, 2014 | 45.21 | 45.49 | 44.78 | 44.80 | 133,040 | -0.50(-1.10%) |
Sep 22, 2014 | 45.87 | 45.87 | 45.16 | 45.30 | 127,016 | -0.66(-1.44%) |
Sep 19, 2014 | 45.73 | 46.00 | 45.55 | 45.96 | 67,694 | +0.24(+0.52%) |
Sep 18, 2014 | 45.58 | 46.02 | 45.23 | 45.72 | 111,013 | +0.24(+0.53%) |
Sep 17, 2014 | 45.28 | 45.63 | 45.10 | 45.48 | 142,533 | +0.19(+0.42%) |
Sep 16, 2014 | 44.79 | 45.51 | 44.71 | 45.29 | 208,175 | +0.48(+1.07%) |
Sep 15, 2014 | 45.11 | 45.29 | 44.44 | 44.81 | 145,447 | -0.24(-0.53%) |
Sep 12, 2014 | 45.83 | 45.98 | 44.68 | 45.05 | 138,244 | -0.83(-1.81%) |
Sep 11, 2014 | 45.85 | 46.23 | 45.42 | 45.88 | 194,490 | -0.10(-0.22%) |
Sep 10, 2014 | 46.03 | 46.08 | 45.78 | 45.98 | 107,971 | +0.00(+0.00%) |
Sep 09, 2014 | 45.99 | 46.10 | 45.79 | 45.98 | 223,347 | +0.02(+0.04%) |
Sep 08, 2014 | 45.98 | 46.00 | 45.74 | 45.96 | 104,432 | +0.05(+0.11%) |
Sep 05, 2014 | 45.72 | 46.18 | 45.54 | 45.91 | 121,914 | +0.20(+0.44%) |
Sep 04, 2014 | 46.00 | 46.25 | 45.58 | 45.71 | 194,995 | -0.29(-0.63%) |
Sep 03, 2014 | 46.15 | 46.40 | 45.94 | 46.00 | 197,265 | +0.03(+0.07%) |