Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.61 | 47.61 | 47.21 | 47.21 | 3,560 | -0.13(-0.28%) |
Nov 26, 2014 | 47.29 | 47.35 | 47.35 | 47.35 | 9,897 | +0.16(+0.34%) |
Nov 25, 2014 | 47.26 | 47.49 | 47.15 | 47.19 | 6,927 | -0.01(-0.02%) |
Nov 24, 2014 | 46.60 | 47.20 | 46.60 | 47.20 | 6,888 | +0.63(+1.35%) |
Nov 21, 2014 | 47.14 | 47.27 | 46.57 | 46.57 | 7,403 | -0.03(-0.06%) |
Nov 20, 2014 | 45.89 | 46.60 | 45.88 | 46.60 | 9,778 | +0.55(+1.18%) |
Nov 19, 2014 | 46.39 | 46.47 | 45.86 | 46.05 | 9,793 | -0.61(-1.31%) |
Nov 18, 2014 | 46.75 | 46.75 | 46.54 | 46.66 | 8,146 | +0.27(+0.58%) |
Nov 17, 2014 | 46.77 | 46.85 | 46.39 | 46.39 | 11,430 | -0.49(-1.05%) |
Nov 14, 2014 | 47.01 | 47.02 | 46.79 | 46.88 | 7,176 | -0.03(-0.06%) |
Nov 13, 2014 | 47.36 | 47.38 | 46.85 | 46.91 | 12,078 | -0.41(-0.87%) |
Nov 12, 2014 | 47.05 | 47.32 | 47.05 | 47.32 | 1,420 | +0.28(+0.60%) |
Nov 11, 2014 | 46.99 | 47.04 | 46.91 | 47.04 | 4,310 | +0.13(+0.28%) |
Nov 10, 2014 | 46.77 | 46.92 | 46.73 | 46.91 | 6,248 | +0.19(+0.40%) |
Nov 07, 2014 | 46.88 | 46.88 | 46.55 | 46.72 | 4,576 | +0.02(+0.04%) |
Nov 06, 2014 | 46.75 | 46.75 | 46.70 | 46.70 | 703 | +0.05(+0.11%) |
Nov 05, 2014 | 46.92 | 46.92 | 46.65 | 46.65 | 3,815 | -0.03(-0.06%) |
Nov 04, 2014 | 46.79 | 46.87 | 46.45 | 46.68 | 7,222 | -0.06(-0.13%) |
Nov 03, 2014 | 47.12 | 47.14 | 46.74 | 46.74 | 9,294 | -0.27(-0.58%) |
Oct 31, 2014 | 46.80 | 47.04 | 46.66 | 47.01 | 11,032 | +0.85(+1.84%) |
Oct 30, 2014 | 45.69 | 46.34 | 45.57 | 46.16 | 9,732 | +0.34(+0.73%) |
Oct 29, 2014 | 45.81 | 45.81 | 45.47 | 45.83 | 8,467 | +0.06(+0.14%) |
Oct 28, 2014 | 44.59 | 45.79 | 44.59 | 45.76 | 10,677 | +1.30(+2.92%) |
Oct 27, 2014 | 44.27 | 44.46 | 44.14 | 44.46 | 11,612 | -0.04(-0.09%) |
Oct 24, 2014 | 44.51 | 44.51 | 44.27 | 44.50 | 4,097 | -0.05(-0.10%) |
Oct 23, 2014 | 44.13 | 44.66 | 44.09 | 44.55 | 8,548 | +0.57(+1.31%) |
Oct 22, 2014 | 44.39 | 44.52 | 43.98 | 43.98 | 19,767 | -0.31(-0.71%) |
Oct 21, 2014 | 43.86 | 44.29 | 43.72 | 44.29 | 18,490 | +1.00(+2.30%) |
Oct 20, 2014 | 42.82 | 43.33 | 42.82 | 43.29 | 12,241 | +0.16(+0.38%) |
Oct 17, 2014 | 43.59 | 43.71 | 42.94 | 43.13 | 27,393 | -0.02(-0.04%) |
Oct 16, 2014 | 41.86 | 43.30 | 41.86 | 43.15 | 17,449 | +0.29(+0.68%) |
Oct 15, 2014 | 41.83 | 42.86 | 41.81 | 42.86 | 61,751 | +0.47(+1.12%) |
Oct 14, 2014 | 42.27 | 42.82 | 42.20 | 42.38 | 13,070 | +0.48(+1.15%) |
Oct 13, 2014 | 42.04 | 42.59 | 41.76 | 41.90 | 10,501 | -0.20(-0.48%) |
Oct 10, 2014 | 42.50 | 42.78 | 42.31 | 42.10 | 21,503 | -0.45(-1.07%) |
Oct 09, 2014 | 43.57 | 43.57 | 42.56 | 42.56 | 8,804 | -0.87(-2.00%) |
Oct 08, 2014 | 42.74 | 43.47 | 42.45 | 43.43 | 17,830 | +0.42(+0.98%) |
Oct 07, 2014 | 43.38 | 43.39 | 43.00 | 43.00 | 14,909 | -0.81(-1.85%) |
Oct 06, 2014 | 44.19 | 44.19 | 43.82 | 43.82 | 34,393 | -0.29(-0.65%) |
Oct 03, 2014 | 44.18 | 44.23 | 43.99 | 44.10 | 10,455 | +0.37(+0.86%) |
Oct 02, 2014 | 43.38 | 43.90 | 43.22 | 43.73 | 11,841 | +0.44(+1.02%) |
Oct 01, 2014 | 43.65 | 43.72 | 43.23 | 43.29 | 51,091 | -0.88(-2.00%) |
Sep 30, 2014 | 44.59 | 44.59 | 44.14 | 44.17 | 3,813 | -0.22(-0.49%) |
Sep 29, 2014 | 44.02 | 44.48 | 43.97 | 44.39 | 19,576 | -0.11(-0.25%) |
Sep 26, 2014 | 44.29 | 44.56 | 44.28 | 44.50 | 4,858 | +0.22(+0.49%) |
Sep 25, 2014 | 44.79 | 44.79 | 44.17 | 44.28 | 2,722 | -0.50(-1.13%) |
Sep 24, 2014 | 44.45 | 45.01 | 43.19 | 44.79 | 9,290 | +0.32(+0.73%) |
Sep 23, 2014 | 44.80 | 44.91 | 44.44 | 44.46 | 2,852 | -0.41(-0.92%) |
Sep 22, 2014 | 45.09 | 45.09 | 44.76 | 44.88 | 8,093 | -0.52(-1.14%) |
Sep 19, 2014 | 46.10 | 46.10 | 45.37 | 45.39 | 8,812 | -0.53(-1.15%) |
Sep 18, 2014 | 45.74 | 46.00 | 45.74 | 45.92 | 11,724 | +0.37(+0.80%) |
Sep 17, 2014 | 45.44 | 45.61 | 45.44 | 45.56 | 2,260 | +0.12(+0.26%) |
Sep 16, 2014 | 45.10 | 45.50 | 45.10 | 45.44 | 30,329 | +0.11(+0.24%) |
Sep 15, 2014 | 45.52 | 45.52 | 45.19 | 45.33 | 2,190 | -0.42(-0.91%) |
Sep 12, 2014 | 46.17 | 46.17 | 45.63 | 45.75 | 4,378 | -0.43(-0.93%) |
Sep 11, 2014 | 45.85 | 46.18 | 45.77 | 46.18 | 2,194 | +0.29(+0.62%) |
Sep 10, 2014 | 45.63 | 45.89 | 45.62 | 45.89 | 8,309 | +0.25(+0.54%) |
Sep 09, 2014 | 46.00 | 46.00 | 45.64 | 45.64 | 18,760 | -0.59(-1.28%) |
Sep 08, 2014 | 46.15 | 46.27 | 46.02 | 46.24 | 2,641 | +0.13(+0.28%) |
Sep 05, 2014 | 45.93 | 46.11 | 45.84 | 46.11 | 7,702 | +0.10(+0.22%) |
Sep 04, 2014 | 46.59 | 46.59 | 45.96 | 46.01 | 14,190 | -0.18(-0.39%) |
Sep 03, 2014 | 46.52 | 46.57 | 46.17 | 46.19 | 12,140 | -0.22(-0.48%) |