Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.55 | 48.65 | 47.19 | 47.86 | 181,904 | +0.35(+0.74%) |
Nov 26, 2014 | 48.10 | 47.51 | 47.51 | 47.51 | 168,700 | -0.59(-1.23%) |
Nov 25, 2014 | 48.23 | 48.51 | 47.42 | 48.10 | 351,111 | +0.07(+0.15%) |
Nov 24, 2014 | 47.25 | 48.36 | 47.02 | 48.03 | 354,541 | +0.79(+1.67%) |
Nov 21, 2014 | 48.58 | 48.62 | 47.12 | 47.24 | 279,228 | -0.54(-1.13%) |
Nov 20, 2014 | 46.60 | 48.21 | 46.55 | 47.78 | 275,107 | +1.14(+2.44%) |
Nov 19, 2014 | 46.32 | 46.90 | 45.94 | 46.64 | 449,009 | +0.23(+0.50%) |
Nov 18, 2014 | 46.58 | 46.87 | 45.88 | 46.41 | 352,580 | -0.30(-0.64%) |
Nov 17, 2014 | 47.94 | 47.94 | 46.67 | 46.71 | 358,554 | -1.24(-2.59%) |
Nov 14, 2014 | 48.12 | 49.04 | 47.89 | 47.95 | 550,375 | -0.15(-0.31%) |
Nov 13, 2014 | 48.31 | 48.80 | 47.57 | 48.10 | 387,119 | -0.06(-0.12%) |
Nov 12, 2014 | 47.09 | 48.31 | 47.08 | 48.16 | 666,800 | +0.97(+2.06%) |
Nov 11, 2014 | 47.47 | 47.71 | 46.81 | 47.19 | 548,969 | -0.19(-0.40%) |
Nov 10, 2014 | 46.62 | 47.70 | 46.60 | 47.38 | 570,510 | +0.74(+1.59%) |
Nov 07, 2014 | 45.92 | 46.88 | 45.33 | 46.64 | 655,089 | -0.43(-0.91%) |
Nov 06, 2014 | 45.46 | 47.38 | 45.41 | 47.07 | 927,981 | +1.63(+3.59%) |
Nov 05, 2014 | 43.22 | 45.99 | 42.71 | 45.44 | 1,082,583 | +2.44(+5.67%) |
Nov 04, 2014 | 41.30 | 43.70 | 40.75 | 43.00 | 2,198,173 | -2.73(-5.97%) |
Nov 03, 2014 | 46.79 | 47.17 | 45.50 | 45.73 | 926,325 | -1.20(-2.56%) |
Oct 31, 2014 | 48.03 | 48.03 | 46.74 | 46.93 | 630,496 | -0.54(-1.14%) |
Oct 30, 2014 | 45.23 | 47.54 | 45.17 | 47.47 | 658,115 | +2.24(+4.95%) |
Oct 29, 2014 | 45.74 | 46.00 | 44.86 | 45.23 | 486,213 | -0.18(-0.40%) |
Oct 28, 2014 | 45.68 | 45.70 | 45.00 | 45.41 | 705,675 | +0.06(+0.13%) |
Oct 27, 2014 | 45.85 | 45.94 | 45.94 | 45.35 | 475,630 | -0.59(-1.28%) |
Oct 24, 2014 | 45.50 | 46.04 | 45.06 | 45.94 | 307,809 | +0.41(+0.90%) |
Oct 23, 2014 | 45.43 | 46.35 | 45.04 | 45.53 | 553,275 | +0.39(+0.86%) |
Oct 22, 2014 | 44.97 | 46.14 | 44.62 | 45.14 | 492,770 | +0.16(+0.36%) |
Oct 21, 2014 | 45.39 | 45.81 | 44.17 | 44.98 | 561,604 | -0.45(-0.99%) |
Oct 20, 2014 | 42.33 | 46.50 | 42.20 | 45.43 | 1,418,073 | +3.03(+7.15%) |
Oct 17, 2014 | 43.11 | 43.19 | 42.12 | 42.40 | 425,808 | -0.37(-0.87%) |
Oct 16, 2014 | 41.41 | 42.98 | 41.15 | 42.77 | 332,901 | +0.86(+2.05%) |
Oct 15, 2014 | 41.88 | 42.56 | 40.35 | 41.91 | 643,774 | -0.41(-0.97%) |
Oct 14, 2014 | 42.54 | 43.20 | 42.25 | 42.32 | 642,090 | +0.15(+0.36%) |
Oct 13, 2014 | 42.51 | 42.80 | 42.05 | 42.17 | 643,040 | -0.28(-0.66%) |
Oct 10, 2014 | 42.28 | 42.82 | 41.92 | 42.45 | 638,700 | -0.04(-0.09%) |
Oct 09, 2014 | 43.27 | 43.64 | 41.94 | 42.49 | 418,217 | -0.93(-2.14%) |
Oct 08, 2014 | 42.67 | 43.48 | 42.67 | 43.42 | 430,835 | +0.67(+1.57%) |
Oct 07, 2014 | 43.31 | 43.65 | 42.71 | 42.75 | 443,722 | -0.93(-2.13%) |
Oct 06, 2014 | 43.99 | 44.28 | 43.64 | 43.68 | 246,695 | -0.24(-0.55%) |
Oct 03, 2014 | 43.91 | 44.14 | 43.60 | 43.92 | 344,641 | +0.47(+1.08%) |
Oct 02, 2014 | 42.74 | 43.53 | 42.19 | 43.45 | 530,874 | +0.63(+1.47%) |
Oct 01, 2014 | 44.39 | 44.52 | 42.32 | 42.82 | 847,254 | -1.57(-3.54%) |
Sep 30, 2014 | 44.69 | 44.93 | 44.19 | 44.39 | 674,211 | -1.01(-2.22%) |
Sep 29, 2014 | 45.83 | 46.09 | 45.30 | 45.40 | 586,629 | -0.69(-1.50%) |
Sep 26, 2014 | 46.26 | 46.40 | 45.88 | 46.09 | 601,146 | -0.01(-0.02%) |
Sep 25, 2014 | 46.10 | 46.78 | 45.94 | 46.10 | 626,552 | -0.20(-0.43%) |
Sep 24, 2014 | 46.32 | 46.60 | 45.74 | 46.30 | 783,441 | +0.15(+0.33%) |
Sep 23, 2014 | 45.47 | 46.30 | 45.31 | 46.15 | 980,553 | +0.48(+1.05%) |
Sep 22, 2014 | 46.05 | 46.54 | 45.59 | 45.67 | 1,158,198 | -0.10(-0.22%) |
Sep 19, 2014 | 45.90 | 46.51 | 45.06 | 45.77 | 1,825,201 | +0.33(+0.73%) |
Sep 18, 2014 | 43.35 | 46.63 | 43.17 | 45.44 | 2,618,567 | +2.09(+4.82%) |
Sep 17, 2014 | 43.25 | 43.55 | 42.99 | 43.35 | 401,136 | +0.12(+0.28%) |
Sep 16, 2014 | 42.69 | 43.37 | 42.49 | 43.23 | 369,914 | +0.45(+1.05%) |
Sep 15, 2014 | 43.44 | 43.50 | 42.74 | 42.78 | 467,361 | -0.71(-1.63%) |
Sep 12, 2014 | 43.89 | 44.02 | 42.93 | 43.49 | 938,097 | -0.28(-0.64%) |
Sep 11, 2014 | 40.73 | 44.45 | 40.73 | 43.77 | 1,935,474 | +2.82(+6.89%) |
Sep 10, 2014 | 41.05 | 41.11 | 40.23 | 40.95 | 509,800 | -0.15(-0.36%) |
Sep 09, 2014 | 40.85 | 41.42 | 40.58 | 41.10 | 547,508 | +0.35(+0.86%) |
Sep 08, 2014 | 41.37 | 41.87 | 40.67 | 40.75 | 402,667 | -0.75(-1.81%) |
Sep 05, 2014 | 40.60 | 41.51 | 40.21 | 41.50 | 500,662 | +0.85(+2.09%) |
Sep 04, 2014 | 40.21 | 40.96 | 40.21 | 40.65 | 553,552 | +0.41(+1.02%) |
Sep 03, 2014 | 40.04 | 40.83 | 40.01 | 40.24 | 791,792 | +0.74(+1.87%) |