Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.80 | 50.97 | 47.80 | 49.75 | 259,731 | +0.51(+1.04%) |
Nov 26, 2014 | 44.46 | 49.24 | 49.24 | 49.24 | 924,928 | +3.72(+8.18%) |
Nov 25, 2014 | 45.15 | 45.80 | 45.14 | 45.52 | 83,636 | +0.54(+1.20%) |
Nov 24, 2014 | 44.62 | 45.20 | 44.22 | 44.97 | 68,638 | +0.32(+0.71%) |
Nov 21, 2014 | 45.02 | 45.04 | 44.41 | 44.66 | 96,610 | +0.09(+0.20%) |
Nov 20, 2014 | 44.49 | 44.71 | 44.22 | 44.57 | 68,404 | -0.02(-0.04%) |
Nov 19, 2014 | 44.48 | 44.86 | 43.91 | 44.59 | 97,306 | +0.10(+0.22%) |
Nov 18, 2014 | 43.95 | 44.54 | 43.59 | 44.49 | 176,135 | +0.58(+1.32%) |
Nov 17, 2014 | 44.48 | 44.90 | 43.68 | 43.91 | 174,895 | -0.56(-1.26%) |
Nov 14, 2014 | 45.99 | 46.18 | 44.38 | 44.47 | 118,023 | -1.45(-3.16%) |
Nov 13, 2014 | 46.18 | 46.48 | 45.14 | 45.92 | 85,412 | -0.15(-0.34%) |
Nov 12, 2014 | 45.22 | 46.28 | 44.96 | 46.08 | 80,732 | +0.59(+1.30%) |
Nov 11, 2014 | 45.69 | 45.69 | 45.30 | 45.49 | 95,884 | -0.30(-0.65%) |
Nov 10, 2014 | 45.82 | 45.85 | 45.25 | 45.79 | 76,894 | +0.12(+0.25%) |
Nov 07, 2014 | 46.25 | 46.33 | 45.36 | 45.67 | 89,816 | -0.84(-1.81%) |
Nov 06, 2014 | 46.73 | 46.73 | 46.02 | 46.51 | 101,857 | -0.07(-0.15%) |
Nov 05, 2014 | 47.06 | 47.11 | 46.51 | 46.58 | 82,568 | -0.11(-0.23%) |
Nov 04, 2014 | 46.61 | 47.22 | 46.38 | 46.69 | 92,590 | +0.06(+0.12%) |
Nov 03, 2014 | 46.57 | 46.77 | 46.17 | 46.63 | 168,116 | -0.02(-0.04%) |
Oct 31, 2014 | 47.16 | 47.16 | 46.30 | 46.65 | 100,431 | +0.28(+0.60%) |
Oct 30, 2014 | 45.64 | 46.49 | 44.78 | 46.37 | 112,765 | +0.70(+1.52%) |
Oct 29, 2014 | 45.57 | 45.87 | 44.98 | 45.67 | 131,483 | +0.15(+0.32%) |
Oct 28, 2014 | 44.68 | 45.53 | 44.57 | 45.53 | 169,412 | +0.85(+1.90%) |
Oct 27, 2014 | 44.63 | 44.72 | 44.72 | 44.68 | 316,555 | -0.05(-0.11%) |
Oct 24, 2014 | 44.62 | 44.86 | 44.32 | 44.72 | 58,043 | +0.22(+0.50%) |
Oct 23, 2014 | 44.12 | 44.59 | 43.81 | 44.50 | 172,942 | +0.60(+1.37%) |
Oct 22, 2014 | 44.05 | 44.35 | 43.85 | 43.90 | 102,295 | -0.18(-0.42%) |
Oct 21, 2014 | 44.02 | 44.19 | 43.66 | 44.09 | 152,413 | +0.10(+0.22%) |
Oct 20, 2014 | 44.48 | 44.55 | 43.80 | 43.99 | 130,414 | -0.47(-1.07%) |
Oct 17, 2014 | 45.11 | 45.11 | 44.24 | 44.46 | 131,788 | -0.23(-0.52%) |
Oct 16, 2014 | 44.48 | 45.31 | 44.48 | 44.69 | 112,408 | -0.22(-0.50%) |
Oct 15, 2014 | 44.65 | 45.26 | 43.94 | 44.92 | 244,867 | -0.14(-0.30%) |
Oct 14, 2014 | 45.13 | 45.96 | 44.72 | 45.05 | 141,528 | +0.34(+0.76%) |
Oct 13, 2014 | 44.66 | 45.32 | 44.48 | 44.71 | 116,378 | +0.01(+0.02%) |
Oct 10, 2014 | 44.48 | 45.13 | 43.98 | 44.70 | 139,964 | +0.22(+0.50%) |
Oct 09, 2014 | 44.84 | 45.02 | 44.13 | 44.48 | 224,841 | -0.45(-1.01%) |
Oct 08, 2014 | 44.48 | 44.97 | 44.09 | 44.94 | 322,657 | +0.45(+1.02%) |
Oct 07, 2014 | 45.25 | 45.25 | 44.47 | 44.48 | 128,160 | -0.92(-2.02%) |
Oct 06, 2014 | 45.68 | 45.85 | 45.12 | 45.40 | 92,031 | -0.09(-0.19%) |
Oct 03, 2014 | 45.88 | 45.96 | 45.30 | 45.49 | 143,790 | +0.04(+0.09%) |
Oct 02, 2014 | 45.12 | 45.50 | 44.49 | 45.45 | 130,096 | +0.22(+0.49%) |
Oct 01, 2014 | 44.97 | 45.41 | 44.29 | 45.23 | 229,299 | -0.03(-0.06%) |
Sep 30, 2014 | 45.56 | 45.65 | 45.09 | 45.26 | 143,730 | -0.23(-0.51%) |
Sep 29, 2014 | 45.13 | 45.58 | 44.92 | 45.49 | 186,555 | +0.03(+0.06%) |
Sep 26, 2014 | 44.26 | 45.59 | 43.97 | 45.46 | 148,629 | +1.22(+2.75%) |
Sep 25, 2014 | 44.33 | 44.39 | 43.80 | 44.24 | 112,571 | -0.02(-0.04%) |
Sep 24, 2014 | 44.14 | 44.40 | 43.98 | 44.26 | 143,145 | +0.08(+0.17%) |
Sep 23, 2014 | 44.48 | 44.48 | 43.99 | 44.18 | 179,051 | -0.30(-0.67%) |
Sep 22, 2014 | 44.44 | 44.71 | 43.78 | 44.48 | 111,270 | -0.04(-0.09%) |
Sep 19, 2014 | 43.62 | 44.69 | 43.62 | 44.52 | 224,089 | +0.97(+2.22%) |
Sep 18, 2014 | 43.07 | 43.58 | 42.88 | 43.55 | 48,962 | +0.74(+1.74%) |
Sep 17, 2014 | 42.53 | 43.29 | 42.37 | 42.81 | 54,685 | +0.24(+0.57%) |
Sep 16, 2014 | 42.81 | 43.07 | 42.24 | 42.57 | 53,405 | -0.47(-1.10%) |
Sep 15, 2014 | 43.16 | 43.33 | 42.75 | 43.04 | 48,511 | -0.12(-0.27%) |
Sep 12, 2014 | 43.51 | 43.51 | 42.65 | 43.16 | 73,807 | -0.29(-0.67%) |
Sep 11, 2014 | 42.85 | 43.66 | 42.85 | 43.45 | 45,930 | +0.35(+0.81%) |
Sep 10, 2014 | 42.90 | 43.25 | 42.90 | 43.10 | 41,108 | +0.15(+0.34%) |
Sep 09, 2014 | 43.35 | 43.41 | 42.82 | 42.95 | 71,331 | -0.32(-0.74%) |
Sep 08, 2014 | 42.92 | 43.48 | 42.70 | 43.27 | 65,280 | +0.19(+0.45%) |
Sep 05, 2014 | 42.68 | 43.36 | 42.68 | 43.08 | 75,292 | +0.23(+0.54%) |
Sep 04, 2014 | 42.63 | 43.56 | 42.63 | 42.85 | 126,027 | +0.23(+0.54%) |
Sep 03, 2014 | 43.21 | 43.47 | 42.45 | 42.62 | 103,145 | -0.51(-1.19%) |