Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 45.24 | 45.24 | 44.87 | 44.88 | 12,097 | -0.42(-0.93%) |
Nov 26, 2014 | 45.24 | 45.30 | 45.30 | 45.30 | 18,665 | +0.03(+0.06%) |
Nov 25, 2014 | 45.45 | 45.48 | 45.21 | 45.28 | 7,242 | +0.01(+0.01%) |
Nov 24, 2014 | 45.07 | 45.27 | 45.07 | 45.27 | 350,769 | +0.34(+0.75%) |
Nov 21, 2014 | 45.31 | 45.31 | 44.93 | 44.93 | 17,407 | +0.21(+0.48%) |
Nov 20, 2014 | 44.39 | 44.73 | 44.33 | 44.72 | 15,755 | +0.20(+0.44%) |
Nov 19, 2014 | 44.69 | 44.69 | 44.30 | 44.52 | 13,030 | -0.11(-0.24%) |
Nov 18, 2014 | 44.44 | 44.79 | 44.44 | 44.63 | 34,441 | +0.22(+0.50%) |
Nov 17, 2014 | 44.53 | 44.53 | 44.40 | 44.41 | 10,797 | -0.14(-0.31%) |
Nov 14, 2014 | 44.45 | 44.67 | 44.45 | 44.55 | 30,082 | +0.04(+0.09%) |
Nov 13, 2014 | 44.76 | 44.76 | 44.42 | 44.50 | 13,116 | -0.15(-0.35%) |
Nov 12, 2014 | 44.42 | 44.70 | 44.35 | 44.66 | 9,769 | +0.11(+0.26%) |
Nov 11, 2014 | 44.49 | 44.62 | 44.48 | 44.55 | 38,754 | +0.07(+0.15%) |
Nov 10, 2014 | 44.41 | 44.57 | 44.41 | 44.48 | 21,135 | +0.18(+0.41%) |
Nov 07, 2014 | 44.30 | 44.41 | 44.21 | 44.30 | 14,157 | -0.04(-0.09%) |
Nov 06, 2014 | 44.09 | 44.34 | 44.09 | 44.34 | 18,285 | +0.45(+1.02%) |
Nov 05, 2014 | 44.07 | 44.23 | 43.85 | 43.89 | 32,396 | +0.08(+0.19%) |
Nov 04, 2014 | 43.82 | 43.96 | 43.69 | 43.80 | 9,102 | -0.23(-0.52%) |
Nov 03, 2014 | 44.15 | 44.23 | 43.95 | 44.03 | 29,348 | +0.19(+0.43%) |
Oct 31, 2014 | 43.80 | 43.89 | 43.63 | 43.84 | 17,369 | +0.54(+1.24%) |
Oct 30, 2014 | 43.30 | 43.50 | 42.97 | 43.31 | 16,884 | +0.00(+0.01%) |
Oct 29, 2014 | 43.33 | 43.52 | 43.07 | 43.30 | 34,847 | -0.06(-0.15%) |
Oct 28, 2014 | 42.81 | 43.37 | 42.74 | 43.37 | 26,590 | +0.85(+1.99%) |
Oct 27, 2014 | 43.31 | 42.60 | 42.60 | 42.52 | 11,915 | -0.07(-0.18%) |
Oct 24, 2014 | 42.58 | 42.60 | 42.28 | 42.60 | 11,454 | +0.16(+0.38%) |
Oct 23, 2014 | 42.29 | 42.68 | 42.19 | 42.43 | 22,099 | +0.64(+1.52%) |
Oct 22, 2014 | 42.34 | 42.39 | 41.80 | 41.80 | 37,484 | -0.45(-1.06%) |
Oct 21, 2014 | 41.60 | 42.27 | 41.52 | 42.25 | 22,659 | +1.00(+2.42%) |
Oct 20, 2014 | 40.82 | 41.26 | 40.79 | 41.25 | 20,756 | +0.45(+1.10%) |
Oct 17, 2014 | 41.07 | 41.14 | 40.67 | 40.80 | 26,674 | +0.18(+0.44%) |
Oct 16, 2014 | 39.64 | 40.62 | 39.43 | 40.62 | 29,151 | +0.57(+1.42%) |
Oct 15, 2014 | 39.62 | 40.30 | 39.17 | 40.05 | 55,478 | +0.05(+0.14%) |
Oct 14, 2014 | 39.94 | 40.46 | 39.93 | 40.00 | 17,820 | +0.31(+0.79%) |
Oct 13, 2014 | 40.39 | 40.47 | 39.67 | 39.68 | 64,964 | -0.63(-1.57%) |
Oct 10, 2014 | 41.16 | 41.16 | 40.32 | 40.32 | 43,547 | -0.84(-2.05%) |
Oct 09, 2014 | 42.00 | 42.02 | 41.14 | 41.16 | 22,556 | -0.97(-2.31%) |
Oct 08, 2014 | 41.70 | 42.15 | 41.40 | 42.13 | 17,352 | +0.48(+1.14%) |
Oct 07, 2014 | 42.13 | 42.13 | 41.66 | 41.66 | 33,564 | -0.65(-1.54%) |
Oct 06, 2014 | 42.61 | 42.61 | 42.26 | 42.31 | 9,971 | -0.13(-0.31%) |
Oct 03, 2014 | 42.46 | 42.51 | 42.24 | 42.44 | 23,795 | +0.35(+0.83%) |
Oct 02, 2014 | 41.92 | 42.19 | 41.47 | 42.09 | 37,177 | +0.09(+0.22%) |
Oct 01, 2014 | 42.51 | 42.52 | 41.90 | 41.99 | 64,172 | -0.58(-1.35%) |
Sep 30, 2014 | 43.05 | 43.05 | 42.57 | 42.57 | 16,256 | -0.41(-0.96%) |
Sep 29, 2014 | 42.62 | 43.00 | 42.59 | 42.98 | 9,598 | +0.01(+0.02%) |
Sep 26, 2014 | 42.83 | 43.05 | 42.70 | 42.97 | 18,459 | +0.26(+0.61%) |
Sep 25, 2014 | 43.04 | 43.12 | 42.60 | 42.72 | 35,139 | -0.54(-1.25%) |
Sep 24, 2014 | 43.00 | 43.27 | 42.97 | 43.26 | 13,645 | +0.22(+0.52%) |
Sep 23, 2014 | 43.21 | 43.42 | 43.03 | 43.03 | 8,388 | -0.31(-0.72%) |
Sep 22, 2014 | 43.83 | 43.89 | 43.28 | 43.35 | 21,182 | -0.63(-1.43%) |
Sep 19, 2014 | 44.46 | 44.46 | 43.86 | 43.98 | 12,242 | -0.23(-0.53%) |
Sep 18, 2014 | 44.27 | 44.27 | 44.16 | 44.21 | 16,612 | +0.09(+0.20%) |
Sep 17, 2014 | 44.15 | 44.20 | 44.01 | 44.12 | 8,107 | +0.04(+0.10%) |
Sep 16, 2014 | 43.73 | 44.11 | 43.69 | 44.08 | 15,026 | +0.29(+0.67%) |
Sep 15, 2014 | 44.12 | 44.12 | 43.66 | 43.78 | 15,652 | -0.23(-0.52%) |
Sep 12, 2014 | 44.38 | 44.38 | 43.91 | 44.01 | 17,949 | -0.35(-0.78%) |
Sep 11, 2014 | 43.93 | 44.36 | 43.93 | 44.35 | 6,526 | +0.18(+0.42%) |
Sep 10, 2014 | 44.09 | 44.19 | 43.92 | 44.17 | 10,836 | +0.14(+0.31%) |
Sep 09, 2014 | 44.46 | 44.46 | 44.04 | 44.04 | 15,310 | -0.36(-0.82%) |
Sep 08, 2014 | 44.26 | 44.47 | 44.24 | 44.40 | 10,610 | +0.05(+0.12%) |
Sep 05, 2014 | 44.31 | 44.35 | 44.00 | 44.35 | 8,526 | +0.22(+0.50%) |
Sep 04, 2014 | 44.36 | 44.36 | 44.13 | 44.13 | 13,090 | -0.22(-0.50%) |
Sep 03, 2014 | 44.73 | 44.73 | 44.29 | 44.35 | 9,486 | -0.09(-0.20%) |