Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 45.00 | 45.26 | 44.53 | 44.70 | 135,504 | -0.22(-0.49%) |
Nov 26, 2014 | 44.80 | 44.92 | 44.92 | 44.92 | 212,300 | +0.29(+0.65%) |
Nov 25, 2014 | 44.65 | 44.66 | 44.03 | 44.63 | 132,059 | +0.16(+0.36%) |
Nov 24, 2014 | 44.27 | 44.51 | 43.81 | 44.47 | 125,652 | +0.39(+0.88%) |
Nov 21, 2014 | 44.71 | 44.71 | 43.97 | 44.08 | 176,683 | -0.11(-0.25%) |
Nov 20, 2014 | 43.92 | 44.74 | 43.63 | 44.19 | 133,641 | +0.26(+0.59%) |
Nov 19, 2014 | 44.08 | 44.35 | 43.86 | 43.93 | 87,356 | -0.11(-0.25%) |
Nov 18, 2014 | 43.75 | 44.20 | 43.40 | 44.04 | 96,503 | +0.44(+1.01%) |
Nov 17, 2014 | 43.61 | 43.73 | 43.55 | 43.60 | 67,840 | +0.01(+0.02%) |
Nov 14, 2014 | 43.42 | 43.77 | 43.25 | 43.59 | 90,197 | +0.11(+0.25%) |
Nov 13, 2014 | 44.13 | 44.28 | 43.39 | 43.48 | 45,268 | -0.53(-1.20%) |
Nov 12, 2014 | 43.84 | 44.14 | 43.82 | 44.01 | 126,889 | +0.09(+0.20%) |
Nov 11, 2014 | 44.29 | 44.42 | 43.70 | 43.92 | 142,669 | -0.49(-1.10%) |
Nov 10, 2014 | 43.57 | 44.77 | 43.55 | 44.41 | 221,599 | +0.98(+2.26%) |
Nov 07, 2014 | 43.05 | 43.45 | 42.80 | 43.43 | 128,148 | +0.38(+0.88%) |
Nov 06, 2014 | 43.65 | 43.75 | 42.72 | 43.05 | 146,396 | -0.63(-1.44%) |
Nov 05, 2014 | 44.80 | 44.80 | 43.01 | 43.68 | 295,034 | -1.10(-2.46%) |
Nov 04, 2014 | 44.11 | 44.84 | 43.79 | 44.78 | 168,071 | +0.53(+1.20%) |
Nov 03, 2014 | 44.13 | 44.35 | 43.00 | 44.25 | 181,709 | -0.31(-0.70%) |
Oct 31, 2014 | 44.50 | 44.95 | 44.17 | 44.56 | 108,614 | +0.16(+0.36%) |
Oct 30, 2014 | 43.95 | 44.50 | 43.69 | 44.40 | 110,235 | +0.44(+1.00%) |
Oct 29, 2014 | 44.22 | 44.26 | 43.80 | 43.96 | 81,538 | -0.21(-0.48%) |
Oct 28, 2014 | 43.19 | 44.22 | 42.98 | 44.17 | 162,071 | +1.25(+2.91%) |
Oct 27, 2014 | 43.18 | 43.28 | 43.28 | 42.92 | 56,218 | -0.36(-0.83%) |
Oct 24, 2014 | 42.81 | 43.43 | 42.58 | 43.28 | 66,220 | +0.58(+1.36%) |
Oct 23, 2014 | 43.08 | 43.17 | 42.39 | 42.70 | 166,636 | -0.15(-0.35%) |
Oct 22, 2014 | 43.30 | 43.79 | 42.79 | 42.85 | 80,784 | -0.41(-0.95%) |
Oct 21, 2014 | 42.53 | 43.88 | 42.46 | 43.26 | 236,463 | +0.80(+1.88%) |
Oct 20, 2014 | 42.35 | 42.72 | 42.17 | 42.46 | 115,036 | +0.04(+0.09%) |
Oct 17, 2014 | 43.06 | 43.15 | 42.04 | 42.42 | 99,647 | -0.15(-0.35%) |
Oct 16, 2014 | 41.55 | 42.88 | 41.19 | 42.57 | 151,748 | +0.60(+1.43%) |
Oct 15, 2014 | 41.00 | 42.23 | 40.60 | 41.97 | 224,556 | +0.37(+0.89%) |
Oct 14, 2014 | 41.48 | 42.25 | 41.35 | 41.60 | 200,016 | +0.54(+1.32%) |
Oct 13, 2014 | 41.48 | 42.36 | 41.02 | 41.06 | 156,389 | -0.32(-0.77%) |
Oct 10, 2014 | 41.71 | 42.33 | 41.33 | 41.38 | 267,199 | -0.50(-1.19%) |
Oct 09, 2014 | 42.04 | 42.20 | 41.77 | 41.88 | 144,164 | -0.15(-0.36%) |
Oct 08, 2014 | 41.73 | 42.27 | 41.71 | 42.03 | 233,261 | +0.22(+0.53%) |
Oct 07, 2014 | 41.94 | 42.17 | 41.77 | 41.81 | 151,772 | -0.22(-0.52%) |
Oct 06, 2014 | 42.21 | 42.33 | 41.95 | 42.03 | 70,978 | -0.16(-0.38%) |
Oct 03, 2014 | 42.45 | 42.72 | 42.17 | 42.19 | 56,364 | +0.20(+0.48%) |
Oct 02, 2014 | 41.30 | 42.06 | 40.97 | 41.99 | 105,602 | +0.75(+1.82%) |
Oct 01, 2014 | 41.75 | 42.07 | 41.17 | 41.24 | 162,546 | -0.82(-1.95%) |
Sep 30, 2014 | 42.26 | 42.46 | 42.00 | 42.06 | 467,394 | -0.28(-0.66%) |
Sep 29, 2014 | 42.20 | 42.50 | 42.10 | 42.34 | 454,473 | -0.23(-0.54%) |
Sep 26, 2014 | 41.68 | 42.72 | 41.61 | 42.57 | 100,310 | +0.91(+2.18%) |
Sep 25, 2014 | 42.20 | 42.27 | 41.55 | 41.66 | 99,093 | -0.57(-1.35%) |
Sep 24, 2014 | 41.91 | 42.39 | 41.57 | 42.23 | 85,063 | +0.53(+1.27%) |
Sep 23, 2014 | 41.79 | 42.10 | 41.58 | 41.70 | 120,272 | -0.12(-0.29%) |
Sep 22, 2014 | 41.88 | 42.07 | 41.20 | 41.82 | 86,797 | -0.30(-0.71%) |
Sep 19, 2014 | 42.13 | 42.47 | 41.64 | 42.12 | 189,171 | -0.03(-0.07%) |
Sep 18, 2014 | 41.60 | 42.23 | 41.38 | 42.15 | 55,878 | +0.64(+1.54%) |
Sep 17, 2014 | 41.24 | 41.91 | 41.24 | 41.51 | 84,023 | +0.31(+0.75%) |
Sep 16, 2014 | 40.99 | 41.36 | 40.78 | 41.20 | 83,008 | +0.23(+0.56%) |
Sep 15, 2014 | 41.14 | 41.37 | 40.59 | 40.97 | 113,301 | -0.25(-0.61%) |
Sep 12, 2014 | 41.37 | 41.52 | 40.93 | 41.22 | 84,016 | -0.18(-0.43%) |
Sep 11, 2014 | 40.76 | 41.70 | 40.55 | 41.40 | 91,405 | +0.37(+0.90%) |
Sep 10, 2014 | 40.61 | 41.09 | 40.57 | 41.03 | 160,338 | +0.37(+0.91%) |
Sep 09, 2014 | 40.16 | 40.97 | 40.08 | 40.66 | 215,951 | +0.35(+0.87%) |
Sep 08, 2014 | 40.25 | 40.43 | 40.00 | 40.31 | 44,165 | +0.12(+0.30%) |
Sep 05, 2014 | 40.04 | 40.45 | 39.79 | 40.19 | 54,519 | -0.01(-0.02%) |
Sep 04, 2014 | 40.48 | 40.48 | 40.04 | 40.20 | 182,019 | -0.14(-0.35%) |
Sep 03, 2014 | 40.56 | 40.86 | 40.09 | 40.34 | 74,615 | -0.15(-0.37%) |