Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.02 | 47.12 | 45.67 | 46.91 | 316,543 | +0.89(+1.93%) |
Nov 26, 2014 | 45.77 | 46.02 | 46.02 | 46.02 | 499,677 | +0.12(+0.26%) |
Nov 25, 2014 | 46.94 | 47.18 | 44.15 | 45.90 | 1,794,132 | -1.19(-2.53%) |
Nov 24, 2014 | 46.51 | 47.20 | 46.51 | 47.09 | 326,598 | +0.53(+1.14%) |
Nov 21, 2014 | 45.20 | 46.84 | 44.70 | 46.56 | 303,362 | +1.91(+4.28%) |
Nov 20, 2014 | 43.73 | 44.74 | 43.73 | 44.65 | 238,780 | +0.76(+1.74%) |
Nov 19, 2014 | 44.03 | 44.09 | 42.99 | 43.89 | 292,586 | -0.15(-0.33%) |
Nov 18, 2014 | 44.39 | 45.01 | 43.84 | 44.03 | 219,511 | -0.23(-0.52%) |
Nov 17, 2014 | 44.45 | 45.01 | 44.12 | 44.26 | 136,213 | -0.84(-1.86%) |
Nov 14, 2014 | 45.52 | 45.83 | 45.01 | 45.10 | 239,489 | -0.51(-1.13%) |
Nov 13, 2014 | 46.24 | 46.48 | 45.60 | 45.62 | 190,645 | -0.49(-1.06%) |
Nov 12, 2014 | 45.98 | 46.32 | 45.86 | 46.10 | 254,080 | -0.01(-0.02%) |
Nov 11, 2014 | 46.32 | 46.41 | 45.69 | 46.11 | 186,605 | -0.27(-0.57%) |
Nov 10, 2014 | 46.15 | 46.47 | 45.91 | 46.38 | 161,564 | +0.39(+0.84%) |
Nov 07, 2014 | 46.03 | 46.03 | 45.35 | 45.99 | 183,642 | +0.06(+0.13%) |
Nov 06, 2014 | 45.55 | 45.99 | 44.94 | 45.93 | 282,145 | +0.22(+0.49%) |
Nov 05, 2014 | 45.10 | 45.87 | 44.92 | 45.71 | 235,224 | +0.82(+1.83%) |
Nov 04, 2014 | 44.84 | 45.17 | 44.42 | 44.89 | 154,538 | +0.02(+0.04%) |
Nov 03, 2014 | 45.64 | 46.08 | 44.62 | 44.87 | 230,934 | -0.88(-1.93%) |
Oct 31, 2014 | 45.82 | 45.99 | 44.96 | 45.75 | 315,134 | +0.70(+1.56%) |
Oct 30, 2014 | 44.17 | 45.13 | 43.81 | 45.05 | 251,728 | +0.71(+1.60%) |
Oct 29, 2014 | 44.14 | 44.62 | 43.59 | 44.34 | 363,474 | +0.32(+0.72%) |
Oct 28, 2014 | 42.28 | 44.25 | 41.77 | 44.02 | 347,661 | +2.09(+4.98%) |
Oct 27, 2014 | 41.16 | 41.99 | 41.38 | 41.93 | 177,454 | +0.56(+1.34%) |
Oct 24, 2014 | 41.05 | 41.53 | 40.76 | 41.38 | 270,718 | +0.16(+0.39%) |
Oct 23, 2014 | 41.81 | 42.50 | 40.18 | 41.22 | 1,089,803 | -1.70(-3.97%) |
Oct 22, 2014 | 43.95 | 44.32 | 42.72 | 42.92 | 315,428 | -0.92(-2.09%) |
Oct 21, 2014 | 43.75 | 44.33 | 43.73 | 43.84 | 265,822 | +0.11(+0.25%) |
Oct 20, 2014 | 42.65 | 43.96 | 42.65 | 43.72 | 256,525 | +0.98(+2.30%) |
Oct 17, 2014 | 43.62 | 43.62 | 42.34 | 42.74 | 424,781 | -0.28(-0.66%) |
Oct 16, 2014 | 43.32 | 43.57 | 42.98 | 43.02 | 281,558 | -0.88(-2.01%) |
Oct 15, 2014 | 43.42 | 44.73 | 42.98 | 43.90 | 360,697 | -0.03(-0.06%) |
Oct 14, 2014 | 43.31 | 43.98 | 43.04 | 43.93 | 186,937 | +0.99(+2.31%) |
Oct 13, 2014 | 42.82 | 43.23 | 42.53 | 42.94 | 246,499 | +0.15(+0.34%) |
Oct 10, 2014 | 41.79 | 43.18 | 41.44 | 42.79 | 350,308 | +0.80(+1.90%) |
Oct 09, 2014 | 42.67 | 43.00 | 41.68 | 41.99 | 191,629 | -0.71(-1.66%) |
Oct 08, 2014 | 41.38 | 42.77 | 41.38 | 42.70 | 208,661 | +1.26(+3.04%) |
Oct 07, 2014 | 41.36 | 41.76 | 41.33 | 41.45 | 199,543 | -0.21(-0.49%) |
Oct 06, 2014 | 41.93 | 42.23 | 41.36 | 41.65 | 240,673 | -0.25(-0.59%) |
Oct 03, 2014 | 42.30 | 42.59 | 41.81 | 41.90 | 149,803 | -0.03(-0.06%) |
Oct 02, 2014 | 41.62 | 42.02 | 41.42 | 41.93 | 123,041 | +0.44(+1.05%) |
Oct 01, 2014 | 41.55 | 41.93 | 41.28 | 41.49 | 217,017 | -0.06(-0.14%) |
Sep 30, 2014 | 42.23 | 42.37 | 41.55 | 41.55 | 242,341 | -0.59(-1.40%) |
Sep 29, 2014 | 41.44 | 42.28 | 41.44 | 42.14 | 132,597 | +0.28(+0.67%) |
Sep 26, 2014 | 41.83 | 42.14 | 41.67 | 41.86 | 157,554 | +0.09(+0.20%) |
Sep 25, 2014 | 42.05 | 42.46 | 41.70 | 41.77 | 196,717 | -0.47(-1.11%) |
Sep 24, 2014 | 42.35 | 42.55 | 42.08 | 42.24 | 159,269 | -0.09(-0.22%) |
Sep 23, 2014 | 42.42 | 42.75 | 42.34 | 42.34 | 251,964 | -0.21(-0.50%) |
Sep 22, 2014 | 42.70 | 42.88 | 42.31 | 42.55 | 190,525 | -0.46(-1.07%) |
Sep 19, 2014 | 43.50 | 43.50 | 42.85 | 43.01 | 478,540 | -0.44(-1.01%) |
Sep 18, 2014 | 43.45 | 43.88 | 43.26 | 43.45 | 122,973 | +0.17(+0.40%) |
Sep 17, 2014 | 42.81 | 43.55 | 42.54 | 43.28 | 160,303 | +0.37(+0.86%) |
Sep 16, 2014 | 41.94 | 43.00 | 41.75 | 42.91 | 220,771 | +0.82(+1.95%) |
Sep 15, 2014 | 42.40 | 42.82 | 41.90 | 42.09 | 199,960 | -0.48(-1.13%) |
Sep 12, 2014 | 43.18 | 43.18 | 42.36 | 42.57 | 243,625 | -0.52(-1.21%) |
Sep 11, 2014 | 43.33 | 43.95 | 42.98 | 43.09 | 249,252 | -0.48(-1.10%) |
Sep 10, 2014 | 43.40 | 43.65 | 43.20 | 43.57 | 256,361 | +0.15(+0.34%) |
Sep 09, 2014 | 43.93 | 43.95 | 43.33 | 43.42 | 174,534 | -0.68(-1.53%) |
Sep 08, 2014 | 43.99 | 44.27 | 43.63 | 44.10 | 245,337 | +0.15(+0.35%) |
Sep 05, 2014 | 43.74 | 44.15 | 43.63 | 43.95 | 113,736 | +0.00(+0.00%) |
Sep 04, 2014 | 43.84 | 44.42 | 43.70 | 43.95 | 116,114 | +0.23(+0.53%) |
Sep 03, 2014 | 44.13 | 44.41 | 43.54 | 43.72 | 222,420 | -0.28(-0.64%) |