Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.82 | 43.88 | 43.11 | 43.38 | 374,534 | -0.55(-1.25%) |
Nov 26, 2014 | 43.95 | 43.93 | 43.93 | 43.93 | 400,700 | +0.22(+0.50%) |
Nov 25, 2014 | 43.92 | 44.26 | 43.37 | 43.71 | 504,368 | -0.28(-0.64%) |
Nov 24, 2014 | 43.72 | 44.15 | 43.44 | 43.99 | 756,526 | +0.28(+0.64%) |
Nov 21, 2014 | 44.55 | 44.59 | 43.59 | 43.71 | 721,877 | -0.14(-0.32%) |
Nov 20, 2014 | 43.25 | 43.91 | 42.99 | 43.85 | 920,528 | +0.36(+0.83%) |
Nov 19, 2014 | 44.05 | 44.05 | 42.71 | 43.49 | 1,119,365 | -0.34(-0.78%) |
Nov 18, 2014 | 42.43 | 44.26 | 41.93 | 43.83 | 2,281,718 | +1.95(+4.66%) |
Nov 17, 2014 | 42.06 | 42.56 | 41.83 | 41.88 | 1,488,353 | +0.01(+0.02%) |
Nov 14, 2014 | 41.96 | 42.29 | 41.56 | 41.87 | 574,161 | -0.07(-0.17%) |
Nov 13, 2014 | 41.87 | 42.33 | 41.50 | 41.94 | 709,555 | +0.19(+0.46%) |
Nov 12, 2014 | 42.25 | 42.73 | 41.50 | 41.75 | 1,238,453 | -0.68(-1.60%) |
Nov 11, 2014 | 40.48 | 43.24 | 40.02 | 42.43 | 1,806,286 | +1.74(+4.28%) |
Nov 10, 2014 | 40.87 | 41.30 | 40.49 | 40.69 | 1,120,110 | -0.17(-0.42%) |
Nov 07, 2014 | 41.94 | 42.20 | 40.49 | 40.86 | 2,341,730 | -1.23(-2.92%) |
Nov 06, 2014 | 39.35 | 42.22 | 38.64 | 42.09 | 6,976,946 | -1.43(-3.29%) |
Nov 05, 2014 | 44.15 | 44.23 | 43.35 | 43.52 | 1,708,466 | -0.63(-1.43%) |
Nov 04, 2014 | 44.83 | 45.09 | 43.98 | 44.15 | 855,381 | -0.79(-1.76%) |
Nov 03, 2014 | 45.47 | 45.50 | 44.79 | 44.94 | 798,985 | -0.40(-0.88%) |
Oct 31, 2014 | 45.54 | 45.59 | 44.42 | 45.34 | 1,614,480 | +0.73(+1.64%) |
Oct 30, 2014 | 45.14 | 45.25 | 44.06 | 44.61 | 984,703 | -0.72(-1.59%) |
Oct 29, 2014 | 45.45 | 45.50 | 44.66 | 45.33 | 667,528 | -0.10(-0.22%) |
Oct 28, 2014 | 44.90 | 45.72 | 44.48 | 45.43 | 994,687 | +0.82(+1.84%) |
Oct 27, 2014 | 44.52 | 44.67 | 44.54 | 44.61 | 656,513 | +0.07(+0.16%) |
Oct 24, 2014 | 44.85 | 44.99 | 44.25 | 44.54 | 449,842 | -0.11(-0.25%) |
Oct 23, 2014 | 44.25 | 44.96 | 43.75 | 44.65 | 901,657 | +0.77(+1.75%) |
Oct 22, 2014 | 44.51 | 45.44 | 43.88 | 43.88 | 1,849,068 | +0.36(+0.83%) |
Oct 21, 2014 | 42.66 | 43.64 | 42.53 | 43.52 | 1,057,736 | +1.09(+2.57%) |
Oct 20, 2014 | 41.56 | 42.43 | 41.46 | 42.43 | 984,665 | +0.81(+1.95%) |
Oct 17, 2014 | 41.97 | 42.26 | 41.38 | 41.62 | 1,348,904 | +0.20(+0.48%) |
Oct 16, 2014 | 39.68 | 41.79 | 39.42 | 41.42 | 782,672 | +1.00(+2.47%) |
Oct 15, 2014 | 39.48 | 40.49 | 39.10 | 40.42 | 1,143,702 | +0.56(+1.40%) |
Oct 14, 2014 | 39.25 | 40.74 | 39.06 | 39.86 | 894,373 | +0.93(+2.39%) |
Oct 13, 2014 | 38.96 | 39.64 | 38.75 | 38.93 | 1,268,926 | +0.08(+0.21%) |
Oct 10, 2014 | 39.57 | 40.05 | 38.84 | 38.85 | 780,166 | -1.00(-2.51%) |
Oct 09, 2014 | 41.30 | 41.32 | 39.85 | 39.85 | 687,884 | -1.35(-3.28%) |
Oct 08, 2014 | 40.11 | 41.27 | 39.95 | 41.20 | 764,386 | +1.06(+2.64%) |
Oct 07, 2014 | 40.13 | 40.64 | 39.69 | 40.14 | 748,717 | -0.48(-1.18%) |
Oct 06, 2014 | 41.19 | 41.26 | 40.57 | 40.62 | 652,723 | -0.48(-1.17%) |
Oct 03, 2014 | 41.96 | 42.18 | 41.00 | 41.10 | 678,983 | -0.39(-0.94%) |
Oct 02, 2014 | 39.60 | 41.92 | 39.37 | 41.49 | 1,503,201 | +2.04(+5.17%) |
Oct 01, 2014 | 40.49 | 40.51 | 39.08 | 39.45 | 2,582,515 | -1.09(-2.69%) |
Sep 30, 2014 | 42.01 | 42.08 | 40.53 | 40.54 | 1,428,446 | -1.56(-3.71%) |
Sep 29, 2014 | 41.76 | 42.35 | 41.76 | 42.10 | 592,445 | -0.11(-0.26%) |
Sep 26, 2014 | 41.99 | 42.28 | 41.57 | 42.21 | 1,331,513 | +0.23(+0.55%) |
Sep 25, 2014 | 42.67 | 42.84 | 41.97 | 41.98 | 1,104,736 | -0.89(-2.08%) |
Sep 24, 2014 | 42.73 | 42.95 | 42.17 | 42.87 | 914,737 | +0.24(+0.56%) |
Sep 23, 2014 | 41.74 | 42.86 | 41.35 | 42.63 | 1,206,381 | +0.61(+1.45%) |
Sep 22, 2014 | 42.25 | 42.37 | 41.63 | 42.02 | 1,642,629 | -0.35(-0.83%) |
Sep 19, 2014 | 42.70 | 42.73 | 42.32 | 42.37 | 1,096,739 | -0.18(-0.42%) |
Sep 18, 2014 | 42.40 | 42.63 | 41.95 | 42.55 | 688,518 | +0.21(+0.50%) |
Sep 17, 2014 | 42.81 | 42.83 | 42.12 | 42.34 | 1,009,739 | -0.38(-0.89%) |
Sep 16, 2014 | 43.05 | 43.21 | 42.65 | 42.72 | 656,239 | -0.53(-1.23%) |
Sep 15, 2014 | 43.80 | 43.87 | 43.21 | 43.25 | 524,798 | -0.69(-1.57%) |
Sep 12, 2014 | 44.58 | 44.58 | 43.62 | 43.94 | 884,719 | -0.64(-1.44%) |
Sep 11, 2014 | 44.99 | 45.03 | 44.37 | 44.58 | 933,874 | -0.56(-1.24%) |
Sep 10, 2014 | 44.56 | 45.44 | 44.56 | 45.14 | 1,136,513 | +0.44(+0.98%) |
Sep 09, 2014 | 46.31 | 46.31 | 44.64 | 44.70 | 1,242,264 | -1.76(-3.79%) |
Sep 08, 2014 | 46.16 | 46.71 | 46.09 | 46.46 | 1,258,781 | +0.13(+0.28%) |
Sep 05, 2014 | 46.58 | 46.70 | 45.90 | 46.33 | 1,233,138 | -0.34(-0.73%) |
Sep 04, 2014 | 46.10 | 46.73 | 45.96 | 46.67 | 1,630,006 | +0.75(+1.63%) |
Sep 03, 2014 | 46.49 | 46.51 | 45.60 | 45.92 | 1,317,188 | -0.22(-0.48%) |