Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.95 | 47.17 | 46.68 | 46.76 | 381,836 | -0.15(-0.32%) |
Nov 26, 2014 | 46.68 | 46.91 | 46.91 | 46.91 | 1,391,633 | +0.39(+0.83%) |
Nov 25, 2014 | 47.14 | 47.29 | 46.47 | 46.52 | 1,581,950 | -0.49(-1.03%) |
Nov 24, 2014 | 46.93 | 47.14 | 46.73 | 47.01 | 785,261 | +0.26(+0.56%) |
Nov 21, 2014 | 47.15 | 47.18 | 46.51 | 46.74 | 1,022,570 | +0.11(+0.23%) |
Nov 20, 2014 | 46.51 | 46.87 | 46.35 | 46.63 | 1,074,696 | -0.02(-0.05%) |
Nov 19, 2014 | 47.17 | 47.17 | 46.52 | 46.66 | 964,828 | -0.50(-1.06%) |
Nov 18, 2014 | 47.18 | 47.85 | 47.15 | 47.16 | 1,403,067 | +0.24(+0.51%) |
Nov 17, 2014 | 46.93 | 47.36 | 46.75 | 46.92 | 799,612 | -0.19(-0.40%) |
Nov 14, 2014 | 47.19 | 47.63 | 46.86 | 47.11 | 1,710,268 | -0.07(-0.14%) |
Nov 13, 2014 | 47.26 | 47.42 | 46.72 | 47.18 | 1,098,877 | -0.14(-0.29%) |
Nov 12, 2014 | 46.46 | 47.50 | 46.40 | 47.32 | 1,937,067 | +0.85(+1.84%) |
Nov 11, 2014 | 46.45 | 46.63 | 46.30 | 46.46 | 933,655 | -0.03(-0.07%) |
Nov 10, 2014 | 45.85 | 46.49 | 45.81 | 46.49 | 862,104 | +0.53(+1.16%) |
Nov 07, 2014 | 45.51 | 45.97 | 45.33 | 45.96 | 1,003,144 | +0.53(+1.17%) |
Nov 06, 2014 | 45.30 | 45.51 | 45.09 | 45.43 | 909,528 | +0.34(+0.76%) |
Nov 05, 2014 | 45.21 | 45.36 | 44.79 | 45.08 | 1,341,198 | +0.17(+0.38%) |
Nov 04, 2014 | 44.79 | 45.07 | 44.52 | 44.91 | 1,059,060 | +0.12(+0.27%) |
Nov 03, 2014 | 44.93 | 45.15 | 44.64 | 44.79 | 1,392,569 | -0.17(-0.38%) |
Oct 31, 2014 | 44.81 | 44.98 | 44.43 | 44.96 | 1,245,985 | +0.81(+1.84%) |
Oct 30, 2014 | 43.72 | 44.32 | 43.63 | 44.15 | 1,062,349 | +0.37(+0.84%) |
Oct 29, 2014 | 43.89 | 44.07 | 43.25 | 43.78 | 1,416,949 | -0.16(-0.37%) |
Oct 28, 2014 | 42.34 | 44.19 | 42.25 | 43.94 | 2,289,762 | +2.04(+4.86%) |
Oct 27, 2014 | 41.51 | 42.05 | 41.73 | 41.91 | 1,587,662 | +0.18(+0.43%) |
Oct 24, 2014 | 41.64 | 41.94 | 41.54 | 41.73 | 1,548,151 | -0.07(-0.18%) |
Oct 23, 2014 | 42.09 | 42.50 | 41.63 | 41.80 | 2,035,936 | +0.35(+0.85%) |
Oct 22, 2014 | 42.32 | 43.52 | 41.38 | 41.45 | 4,680,836 | +0.93(+2.29%) |
Oct 21, 2014 | 38.67 | 40.73 | 38.61 | 40.52 | 2,574,682 | +2.07(+5.38%) |
Oct 20, 2014 | 38.41 | 38.55 | 38.34 | 38.45 | 1,684,941 | -0.18(-0.47%) |
Oct 17, 2014 | 38.65 | 39.01 | 38.55 | 38.63 | 1,567,354 | +0.46(+1.20%) |
Oct 16, 2014 | 37.53 | 38.20 | 37.40 | 38.17 | 2,024,630 | -0.19(-0.49%) |
Oct 15, 2014 | 37.92 | 38.63 | 37.18 | 38.36 | 1,904,205 | -0.16(-0.43%) |
Oct 14, 2014 | 38.45 | 39.27 | 38.42 | 38.53 | 1,280,416 | +0.24(+0.62%) |
Oct 13, 2014 | 38.89 | 39.18 | 38.25 | 38.29 | 1,221,067 | -0.57(-1.46%) |
Oct 10, 2014 | 39.64 | 40.06 | 38.85 | 38.85 | 771,073 | -0.76(-1.93%) |
Oct 09, 2014 | 40.41 | 40.61 | 39.55 | 39.62 | 783,059 | -0.78(-1.93%) |
Oct 08, 2014 | 39.63 | 40.43 | 39.37 | 40.40 | 873,366 | +0.98(+2.48%) |
Oct 07, 2014 | 39.90 | 40.29 | 39.42 | 39.42 | 794,292 | -0.80(-1.98%) |
Oct 06, 2014 | 40.43 | 40.63 | 40.13 | 40.22 | 634,145 | +0.02(+0.06%) |
Oct 03, 2014 | 39.76 | 40.39 | 39.76 | 40.19 | 957,364 | +0.70(+1.77%) |
Oct 02, 2014 | 39.49 | 39.76 | 39.09 | 39.49 | 862,114 | -0.08(-0.21%) |
Oct 01, 2014 | 40.14 | 40.14 | 39.36 | 39.58 | 1,076,911 | -0.64(-1.59%) |
Sep 30, 2014 | 40.41 | 40.59 | 40.21 | 40.22 | 621,288 | -0.22(-0.55%) |
Sep 29, 2014 | 39.94 | 40.53 | 39.90 | 40.44 | 880,111 | -0.07(-0.16%) |
Sep 26, 2014 | 40.26 | 40.55 | 40.14 | 40.50 | 1,197,823 | +0.27(+0.67%) |
Sep 25, 2014 | 41.11 | 41.20 | 40.18 | 40.23 | 1,560,116 | -0.98(-2.39%) |
Sep 24, 2014 | 41.18 | 41.29 | 40.88 | 41.22 | 1,095,829 | -0.01(-0.02%) |
Sep 23, 2014 | 41.23 | 41.58 | 41.18 | 41.23 | 711,195 | -0.11(-0.28%) |
Sep 22, 2014 | 41.49 | 41.49 | 41.12 | 41.34 | 803,726 | -0.33(-0.79%) |
Sep 19, 2014 | 42.18 | 42.24 | 41.58 | 41.67 | 935,366 | -0.27(-0.65%) |
Sep 18, 2014 | 41.63 | 42.02 | 41.58 | 41.94 | 487,454 | +0.42(+1.01%) |
Sep 17, 2014 | 41.43 | 41.72 | 41.31 | 41.52 | 878,457 | +0.09(+0.22%) |
Sep 16, 2014 | 41.55 | 41.58 | 41.12 | 41.43 | 746,556 | -0.16(-0.37%) |
Sep 15, 2014 | 41.44 | 41.60 | 41.24 | 41.59 | 573,996 | +0.09(+0.22%) |
Sep 12, 2014 | 41.71 | 41.78 | 41.22 | 41.50 | 923,573 | -0.21(-0.51%) |
Sep 11, 2014 | 41.30 | 41.73 | 41.25 | 41.71 | 592,486 | +0.13(+0.32%) |
Sep 10, 2014 | 41.38 | 41.70 | 41.31 | 41.58 | 618,262 | +0.20(+0.48%) |
Sep 09, 2014 | 41.81 | 41.97 | 41.34 | 41.38 | 687,512 | -0.56(-1.33%) |
Sep 08, 2014 | 42.01 | 42.15 | 41.73 | 41.94 | 549,900 | -0.11(-0.25%) |
Sep 05, 2014 | 41.71 | 42.10 | 41.55 | 42.05 | 629,042 | +0.15(+0.35%) |
Sep 04, 2014 | 41.76 | 42.10 | 41.76 | 41.90 | 922,650 | +0.17(+0.41%) |
Sep 03, 2014 | 41.77 | 41.97 | 41.59 | 41.73 | 1,124,952 | -0.04(-0.10%) |