Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 45.50 | 46.59 | 45.15 | 46.38 | 320,149 | +0.88(+1.93%) |
Nov 26, 2014 | 45.25 | 45.50 | 45.50 | 45.50 | 505,369 | +0.12(+0.26%) |
Nov 25, 2014 | 46.41 | 46.64 | 43.65 | 45.38 | 1,814,570 | -1.18(-2.53%) |
Nov 24, 2014 | 45.99 | 46.67 | 45.98 | 46.56 | 330,318 | +0.52(+1.14%) |
Nov 21, 2014 | 44.69 | 46.32 | 44.20 | 46.03 | 306,818 | +1.89(+4.28%) |
Nov 20, 2014 | 43.24 | 44.24 | 43.24 | 44.15 | 241,500 | +0.75(+1.74%) |
Nov 19, 2014 | 43.54 | 43.60 | 42.50 | 43.39 | 295,919 | -0.14(-0.33%) |
Nov 18, 2014 | 43.89 | 44.50 | 43.35 | 43.54 | 222,011 | -0.23(-0.52%) |
Nov 17, 2014 | 43.95 | 44.50 | 43.62 | 43.76 | 137,765 | -0.83(-1.86%) |
Nov 14, 2014 | 45.01 | 45.31 | 44.50 | 44.59 | 242,218 | -0.51(-1.13%) |
Nov 13, 2014 | 45.72 | 45.95 | 45.09 | 45.10 | 192,817 | -0.48(-1.06%) |
Nov 12, 2014 | 45.46 | 45.80 | 45.34 | 45.58 | 256,975 | -0.01(-0.02%) |
Nov 11, 2014 | 45.80 | 45.89 | 45.18 | 45.59 | 188,731 | -0.26(-0.57%) |
Nov 10, 2014 | 45.63 | 45.95 | 45.39 | 45.86 | 163,405 | +0.38(+0.84%) |
Nov 07, 2014 | 45.51 | 45.51 | 44.84 | 45.47 | 185,734 | +0.06(+0.13%) |
Nov 06, 2014 | 45.03 | 45.47 | 44.43 | 45.42 | 285,359 | +0.22(+0.49%) |
Nov 05, 2014 | 44.59 | 45.36 | 44.42 | 45.20 | 237,903 | +0.81(+1.83%) |
Nov 04, 2014 | 44.33 | 44.66 | 43.92 | 44.38 | 156,299 | +0.02(+0.04%) |
Nov 03, 2014 | 45.13 | 45.56 | 44.12 | 44.37 | 233,564 | -0.87(-1.93%) |
Oct 31, 2014 | 45.31 | 45.47 | 44.45 | 45.24 | 318,723 | +0.69(+1.56%) |
Oct 30, 2014 | 43.67 | 44.62 | 43.32 | 44.54 | 254,595 | +0.70(+1.60%) |
Oct 29, 2014 | 43.65 | 44.12 | 43.10 | 43.84 | 367,615 | +0.31(+0.72%) |
Oct 28, 2014 | 41.80 | 43.76 | 41.30 | 43.53 | 351,621 | +2.07(+4.98%) |
Oct 27, 2014 | 40.70 | 41.51 | 40.91 | 41.46 | 179,475 | +0.55(+1.35%) |
Oct 24, 2014 | 40.59 | 41.06 | 40.30 | 40.91 | 273,801 | +0.16(+0.39%) |
Oct 23, 2014 | 41.34 | 42.02 | 39.73 | 40.75 | 1,102,217 | -1.68(-3.97%) |
Oct 22, 2014 | 43.46 | 43.82 | 42.24 | 42.44 | 319,021 | -0.91(-2.09%) |
Oct 21, 2014 | 43.26 | 43.83 | 43.24 | 43.34 | 268,850 | +0.11(+0.25%) |
Oct 20, 2014 | 42.16 | 43.47 | 42.16 | 43.23 | 259,447 | +0.97(+2.30%) |
Oct 17, 2014 | 43.13 | 43.13 | 41.86 | 42.26 | 429,620 | -0.28(-0.66%) |
Oct 16, 2014 | 42.83 | 43.08 | 42.49 | 42.54 | 284,765 | -0.87(-2.01%) |
Oct 15, 2014 | 42.93 | 44.22 | 42.49 | 43.41 | 364,806 | -0.03(-0.06%) |
Oct 14, 2014 | 42.82 | 43.49 | 42.55 | 43.43 | 189,066 | +0.98(+2.31%) |
Oct 13, 2014 | 42.33 | 42.74 | 42.05 | 42.45 | 249,307 | +0.14(+0.34%) |
Oct 10, 2014 | 41.32 | 42.69 | 40.97 | 42.31 | 354,299 | +0.79(+1.90%) |
Oct 09, 2014 | 42.19 | 42.52 | 41.21 | 41.52 | 193,812 | -0.70(-1.66%) |
Oct 08, 2014 | 40.91 | 42.29 | 40.91 | 42.22 | 211,038 | +1.24(+3.04%) |
Oct 07, 2014 | 40.89 | 41.29 | 40.86 | 40.98 | 201,816 | -0.20(-0.49%) |
Oct 06, 2014 | 41.46 | 41.75 | 40.89 | 41.18 | 243,414 | -0.25(-0.59%) |
Oct 03, 2014 | 41.83 | 42.11 | 41.34 | 41.43 | 151,510 | -0.03(-0.06%) |
Oct 02, 2014 | 41.15 | 41.55 | 40.95 | 41.45 | 124,442 | +0.43(+1.05%) |
Oct 01, 2014 | 41.08 | 41.45 | 40.82 | 41.02 | 219,489 | -0.06(-0.14%) |
Sep 30, 2014 | 41.76 | 41.89 | 41.08 | 41.08 | 245,101 | -0.58(-1.40%) |
Sep 29, 2014 | 40.97 | 41.80 | 40.97 | 41.67 | 134,108 | +0.28(+0.67%) |
Sep 26, 2014 | 41.36 | 41.67 | 41.20 | 41.39 | 159,349 | +0.08(+0.21%) |
Sep 25, 2014 | 41.57 | 41.98 | 41.23 | 41.30 | 198,958 | -0.47(-1.11%) |
Sep 24, 2014 | 41.87 | 42.07 | 41.61 | 41.77 | 161,083 | -0.09(-0.22%) |
Sep 23, 2014 | 41.94 | 42.27 | 41.86 | 41.86 | 254,834 | -0.21(-0.50%) |
Sep 22, 2014 | 42.22 | 42.39 | 41.83 | 42.07 | 192,695 | -0.46(-1.08%) |
Sep 19, 2014 | 43.01 | 43.01 | 42.37 | 42.53 | 483,991 | -0.43(-1.00%) |
Sep 18, 2014 | 42.96 | 43.38 | 42.77 | 42.96 | 124,374 | +0.17(+0.40%) |
Sep 17, 2014 | 42.33 | 43.06 | 42.06 | 42.79 | 162,129 | +0.36(+0.86%) |
Sep 16, 2014 | 41.47 | 42.52 | 41.28 | 42.43 | 223,286 | +0.81(+1.95%) |
Sep 15, 2014 | 41.92 | 42.34 | 41.43 | 41.61 | 202,238 | -0.47(-1.13%) |
Sep 12, 2014 | 42.70 | 42.70 | 41.89 | 42.09 | 246,401 | -0.52(-1.21%) |
Sep 11, 2014 | 42.84 | 43.45 | 42.49 | 42.60 | 252,091 | -0.47(-1.10%) |
Sep 10, 2014 | 42.91 | 43.16 | 42.71 | 43.08 | 259,282 | +0.14(+0.34%) |
Sep 09, 2014 | 43.43 | 43.46 | 42.84 | 42.94 | 176,522 | -0.67(-1.53%) |
Sep 08, 2014 | 43.49 | 43.77 | 43.14 | 43.60 | 248,131 | +0.15(+0.35%) |
Sep 05, 2014 | 43.25 | 43.65 | 43.14 | 43.45 | 115,032 | +0.00(+0.00%) |
Sep 04, 2014 | 43.35 | 43.92 | 43.21 | 43.45 | 117,437 | +0.23(+0.53%) |
Sep 03, 2014 | 43.64 | 43.91 | 43.05 | 43.22 | 224,954 | -0.28(-0.64%) |