Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 44.19 | 44.35 | 43.66 | 44.03 | 172,267 | -0.07(-0.17%) |
Nov 26, 2014 | 42.98 | 44.10 | 44.10 | 44.10 | 200,717 | +1.01(+2.33%) |
Nov 25, 2014 | 43.17 | 43.49 | 42.70 | 43.09 | 231,405 | -0.07(-0.17%) |
Nov 24, 2014 | 42.66 | 43.43 | 42.63 | 43.17 | 238,505 | +0.51(+1.20%) |
Nov 21, 2014 | 42.92 | 42.99 | 42.25 | 42.65 | 293,268 | +0.40(+0.95%) |
Nov 20, 2014 | 41.61 | 42.29 | 41.27 | 42.25 | 273,650 | +0.30(+0.72%) |
Nov 19, 2014 | 42.45 | 42.45 | 41.63 | 41.95 | 287,881 | -0.50(-1.19%) |
Nov 18, 2014 | 40.34 | 42.77 | 40.34 | 42.45 | 465,580 | +1.31(+3.18%) |
Nov 17, 2014 | 41.38 | 41.82 | 40.87 | 41.14 | 330,681 | -0.44(-1.06%) |
Nov 14, 2014 | 41.13 | 41.80 | 40.49 | 41.58 | 287,712 | +0.54(+1.31%) |
Nov 13, 2014 | 41.45 | 41.76 | 40.80 | 41.04 | 206,444 | -0.47(-1.12%) |
Nov 12, 2014 | 41.10 | 41.77 | 41.09 | 41.51 | 309,858 | +0.45(+1.09%) |
Nov 11, 2014 | 40.96 | 41.16 | 40.59 | 41.06 | 179,944 | +0.03(+0.07%) |
Nov 10, 2014 | 40.67 | 41.15 | 40.62 | 41.03 | 211,430 | +0.16(+0.38%) |
Nov 07, 2014 | 40.86 | 41.05 | 40.12 | 40.88 | 350,624 | -0.12(-0.29%) |
Nov 06, 2014 | 40.49 | 41.24 | 40.43 | 41.00 | 521,767 | +0.38(+0.92%) |
Nov 05, 2014 | 40.07 | 40.69 | 39.86 | 40.62 | 258,676 | +0.61(+1.53%) |
Nov 04, 2014 | 39.97 | 40.90 | 39.90 | 40.01 | 351,698 | -0.33(-0.82%) |
Nov 03, 2014 | 40.69 | 41.50 | 40.06 | 40.34 | 296,277 | -0.08(-0.20%) |
Oct 31, 2014 | 39.67 | 40.73 | 39.67 | 40.42 | 601,346 | +1.85(+4.79%) |
Oct 30, 2014 | 38.17 | 38.62 | 37.33 | 38.57 | 504,587 | +0.17(+0.45%) |
Oct 29, 2014 | 38.71 | 38.97 | 37.84 | 38.40 | 607,123 | -0.48(-1.25%) |
Oct 28, 2014 | 41.67 | 42.08 | 37.84 | 38.88 | 1,043,561 | +2.30(+6.27%) |
Oct 27, 2014 | 37.02 | 37.45 | 37.02 | 36.59 | 622,467 | -0.43(-1.16%) |
Oct 24, 2014 | 36.31 | 37.16 | 35.88 | 37.02 | 457,952 | +0.80(+2.22%) |
Oct 23, 2014 | 36.27 | 36.55 | 36.19 | 36.21 | 454,134 | +0.35(+0.97%) |
Oct 22, 2014 | 36.25 | 36.50 | 35.79 | 35.87 | 487,416 | -0.16(-0.46%) |
Oct 21, 2014 | 35.28 | 36.23 | 35.17 | 36.03 | 800,963 | +1.00(+2.85%) |
Oct 20, 2014 | 34.66 | 35.59 | 34.54 | 35.03 | 530,437 | +0.25(+0.71%) |
Oct 17, 2014 | 35.30 | 36.09 | 34.29 | 34.79 | 602,652 | +0.01(+0.03%) |
Oct 16, 2014 | 32.55 | 35.06 | 32.28 | 34.78 | 943,183 | +1.69(+5.11%) |
Oct 15, 2014 | 31.56 | 33.39 | 31.09 | 33.09 | 730,275 | +1.55(+4.93%) |
Oct 14, 2014 | 31.94 | 33.07 | 31.46 | 31.53 | 667,986 | -0.20(-0.63%) |
Oct 13, 2014 | 32.62 | 33.13 | 31.33 | 31.73 | 1,042,729 | -0.85(-2.61%) |
Oct 10, 2014 | 36.59 | 36.59 | 32.58 | 32.58 | 1,387,574 | -5.82(-15.15%) |
Oct 09, 2014 | 39.74 | 39.95 | 37.97 | 38.40 | 348,483 | -1.47(-3.69%) |
Oct 08, 2014 | 38.88 | 39.92 | 38.13 | 39.87 | 508,172 | +0.81(+2.08%) |
Oct 07, 2014 | 39.95 | 40.42 | 38.93 | 39.06 | 580,023 | -1.24(-3.09%) |
Oct 06, 2014 | 40.35 | 40.49 | 39.92 | 40.30 | 283,065 | +0.16(+0.39%) |
Oct 03, 2014 | 40.40 | 40.76 | 40.07 | 40.15 | 281,738 | -0.19(-0.46%) |
Oct 02, 2014 | 39.66 | 40.43 | 39.54 | 40.33 | 271,990 | +0.56(+1.41%) |
Oct 01, 2014 | 40.38 | 40.49 | 39.61 | 39.77 | 427,355 | -0.52(-1.29%) |
Sep 30, 2014 | 40.74 | 40.94 | 40.29 | 40.29 | 425,238 | -0.51(-1.26%) |
Sep 29, 2014 | 40.27 | 40.81 | 40.27 | 40.81 | 239,229 | -0.04(-0.09%) |
Sep 26, 2014 | 40.54 | 40.95 | 40.54 | 40.84 | 206,293 | +0.46(+1.13%) |
Sep 25, 2014 | 40.89 | 40.89 | 40.18 | 40.38 | 325,431 | -0.52(-1.27%) |
Sep 24, 2014 | 40.49 | 41.28 | 40.48 | 40.90 | 198,496 | +0.40(+0.99%) |
Sep 23, 2014 | 40.58 | 41.21 | 40.18 | 40.50 | 324,555 | -0.12(-0.29%) |
Sep 22, 2014 | 41.26 | 41.50 | 40.59 | 40.62 | 286,339 | -0.81(-1.96%) |
Sep 19, 2014 | 42.85 | 42.85 | 41.11 | 41.43 | 756,407 | -1.65(-3.83%) |
Sep 18, 2014 | 42.17 | 43.44 | 42.17 | 43.08 | 269,882 | +0.95(+2.25%) |
Sep 17, 2014 | 41.73 | 42.58 | 41.73 | 42.13 | 270,350 | +0.37(+0.89%) |
Sep 16, 2014 | 41.18 | 42.00 | 41.02 | 41.76 | 395,066 | +0.42(+1.01%) |
Sep 15, 2014 | 41.93 | 41.93 | 41.15 | 41.34 | 177,683 | -0.67(-1.58%) |
Sep 12, 2014 | 42.17 | 42.17 | 41.46 | 42.01 | 292,933 | -0.04(-0.09%) |
Sep 11, 2014 | 41.34 | 42.15 | 41.34 | 42.04 | 164,991 | +0.36(+0.88%) |
Sep 10, 2014 | 41.90 | 42.08 | 41.17 | 41.68 | 374,118 | -0.15(-0.35%) |
Sep 09, 2014 | 42.70 | 43.16 | 41.81 | 41.83 | 329,219 | -1.03(-2.40%) |
Sep 08, 2014 | 42.84 | 43.52 | 42.67 | 42.86 | 172,565 | -0.21(-0.49%) |
Sep 05, 2014 | 42.59 | 43.37 | 42.55 | 43.06 | 269,809 | +0.30(+0.70%) |
Sep 04, 2014 | 42.96 | 43.42 | 42.60 | 42.76 | 247,562 | -0.01(-0.02%) |
Sep 03, 2014 | 43.61 | 43.76 | 42.65 | 42.77 | 329,033 | -0.69(-1.59%) |