Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.41 | 47.73 | 46.41 | 46.59 | 171,542 | +0.26(+0.56%) |
Nov 26, 2014 | 45.63 | 46.33 | 46.33 | 46.33 | 245,400 | +0.85(+1.87%) |
Nov 25, 2014 | 46.00 | 46.00 | 44.52 | 45.48 | 545,978 | -0.41(-0.89%) |
Nov 24, 2014 | 45.51 | 45.92 | 44.85 | 45.89 | 519,037 | +0.63(+1.39%) |
Nov 21, 2014 | 46.26 | 46.70 | 45.20 | 45.26 | 477,012 | -0.20(-0.44%) |
Nov 20, 2014 | 44.02 | 45.77 | 43.73 | 45.46 | 393,614 | +1.23(+2.78%) |
Nov 19, 2014 | 44.75 | 45.01 | 44.02 | 44.23 | 287,902 | -0.70(-1.56%) |
Nov 18, 2014 | 44.83 | 45.85 | 44.46 | 44.93 | 248,673 | +0.18(+0.40%) |
Nov 17, 2014 | 45.02 | 45.81 | 44.72 | 44.75 | 366,661 | -0.42(-0.93%) |
Nov 14, 2014 | 45.74 | 46.03 | 45.03 | 45.17 | 259,740 | -0.64(-1.40%) |
Nov 13, 2014 | 46.40 | 47.00 | 45.62 | 45.81 | 340,256 | -0.59(-1.27%) |
Nov 12, 2014 | 45.44 | 46.54 | 45.28 | 46.40 | 671,396 | +0.57(+1.24%) |
Nov 11, 2014 | 44.75 | 45.88 | 44.42 | 45.83 | 531,489 | +1.08(+2.41%) |
Nov 10, 2014 | 43.23 | 44.79 | 42.68 | 44.75 | 482,081 | +1.70(+3.95%) |
Nov 07, 2014 | 42.61 | 43.15 | 41.69 | 43.05 | 522,886 | +0.31(+0.73%) |
Nov 06, 2014 | 39.56 | 42.86 | 39.56 | 42.74 | 1,361,263 | +2.47(+6.13%) |
Nov 05, 2014 | 40.95 | 41.30 | 39.94 | 40.27 | 604,288 | -0.41(-1.01%) |
Nov 04, 2014 | 41.37 | 42.52 | 40.51 | 40.68 | 794,868 | -1.07(-2.56%) |
Nov 03, 2014 | 42.95 | 42.95 | 41.54 | 41.75 | 434,311 | -1.42(-3.29%) |
Oct 31, 2014 | 43.65 | 44.00 | 43.09 | 43.17 | 462,416 | +0.63(+1.48%) |
Oct 30, 2014 | 40.85 | 42.68 | 40.85 | 42.54 | 378,256 | +1.45(+3.53%) |
Oct 29, 2014 | 41.01 | 41.24 | 40.31 | 41.09 | 402,692 | +0.19(+0.46%) |
Oct 28, 2014 | 39.91 | 41.22 | 39.88 | 40.90 | 509,988 | +1.50(+3.81%) |
Oct 27, 2014 | 39.17 | 39.41 | 38.91 | 39.40 | 254,575 | -0.01(-0.03%) |
Oct 24, 2014 | 38.91 | 39.65 | 38.70 | 39.41 | 178,550 | +0.58(+1.49%) |
Oct 23, 2014 | 38.22 | 39.05 | 37.78 | 38.83 | 447,902 | +1.08(+2.86%) |
Oct 22, 2014 | 38.59 | 38.93 | 37.59 | 37.75 | 300,136 | -0.83(-2.15%) |
Oct 21, 2014 | 37.78 | 38.74 | 37.66 | 38.58 | 534,904 | +1.15(+3.07%) |
Oct 20, 2014 | 36.97 | 37.83 | 36.97 | 37.43 | 660,539 | +0.24(+0.65%) |
Oct 17, 2014 | 37.75 | 37.75 | 37.02 | 37.19 | 507,185 | +0.02(+0.05%) |
Oct 16, 2014 | 36.49 | 38.11 | 36.05 | 37.17 | 657,817 | +0.09(+0.24%) |
Oct 15, 2014 | 36.15 | 37.32 | 35.58 | 37.08 | 1,034,212 | +0.33(+0.90%) |
Oct 14, 2014 | 37.60 | 38.50 | 36.56 | 36.75 | 710,612 | -0.52(-1.40%) |
Oct 13, 2014 | 37.82 | 38.30 | 36.50 | 37.27 | 788,064 | -0.55(-1.45%) |
Oct 10, 2014 | 38.00 | 38.65 | 37.16 | 37.82 | 840,778 | -0.42(-1.10%) |
Oct 09, 2014 | 39.51 | 39.90 | 37.98 | 38.24 | 627,599 | -1.06(-2.70%) |
Oct 08, 2014 | 37.38 | 39.33 | 37.09 | 39.30 | 490,863 | +1.78(+4.74%) |
Oct 07, 2014 | 38.01 | 38.70 | 37.44 | 37.52 | 451,778 | -0.98(-2.55%) |
Oct 06, 2014 | 39.19 | 39.36 | 38.00 | 38.50 | 505,349 | -0.49(-1.26%) |
Oct 03, 2014 | 38.68 | 39.49 | 38.18 | 38.99 | 473,843 | +0.95(+2.50%) |
Oct 02, 2014 | 36.92 | 38.29 | 36.49 | 38.04 | 385,611 | +1.23(+3.34%) |
Oct 01, 2014 | 36.59 | 37.06 | 36.26 | 36.81 | 652,609 | -0.04(-0.11%) |
Sep 30, 2014 | 37.53 | 37.78 | 36.76 | 36.85 | 651,129 | -0.75(-1.99%) |
Sep 29, 2014 | 36.92 | 37.86 | 36.78 | 37.60 | 391,106 | +0.13(+0.35%) |
Sep 26, 2014 | 37.20 | 38.15 | 37.02 | 37.47 | 388,546 | +0.28(+0.75%) |
Sep 25, 2014 | 38.32 | 39.00 | 37.04 | 37.19 | 426,777 | -1.34(-3.48%) |
Sep 24, 2014 | 37.17 | 38.84 | 36.82 | 38.53 | 633,337 | +1.49(+4.02%) |
Sep 23, 2014 | 36.36 | 37.31 | 36.10 | 37.04 | 504,863 | +0.42(+1.15%) |
Sep 22, 2014 | 37.00 | 37.00 | 36.20 | 36.62 | 463,120 | -0.47(-1.27%) |
Sep 19, 2014 | 38.09 | 38.13 | 37.02 | 37.09 | 763,803 | -0.78(-2.06%) |
Sep 18, 2014 | 36.20 | 38.71 | 35.98 | 37.87 | 1,043,176 | +1.93(+5.37%) |
Sep 17, 2014 | 32.99 | 36.12 | 32.99 | 35.94 | 1,129,088 | +2.85(+8.61%) |
Sep 16, 2014 | 32.78 | 33.37 | 31.48 | 33.09 | 569,274 | +0.15(+0.46%) |
Sep 15, 2014 | 34.78 | 35.08 | 32.63 | 32.94 | 614,362 | -1.93(-5.53%) |
Sep 12, 2014 | 35.79 | 35.90 | 34.58 | 34.87 | 367,364 | -0.83(-2.32%) |
Sep 11, 2014 | 35.37 | 35.78 | 35.08 | 35.70 | 223,394 | +0.13(+0.37%) |
Sep 10, 2014 | 35.24 | 35.61 | 34.85 | 35.57 | 181,950 | +0.27(+0.76%) |
Sep 09, 2014 | 35.93 | 36.18 | 35.06 | 35.30 | 230,883 | -0.63(-1.75%) |
Sep 08, 2014 | 35.57 | 36.18 | 35.36 | 35.93 | 250,067 | +0.06(+0.17%) |
Sep 05, 2014 | 35.97 | 36.06 | 35.21 | 35.87 | 265,136 | -0.31(-0.86%) |
Sep 04, 2014 | 36.30 | 36.70 | 35.98 | 36.18 | 221,469 | -0.05(-0.14%) |
Sep 03, 2014 | 36.50 | 37.44 | 36.10 | 36.23 | 323,740 | -0.15(-0.41%) |