Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 45.58 | 45.58 | 44.39 | 44.50 | 16,424 | -1.40(-3.06%) |
Nov 26, 2014 | 45.71 | 45.90 | 45.90 | 45.90 | 19,220 | +0.32(+0.71%) |
Nov 25, 2014 | 45.77 | 45.82 | 45.39 | 45.58 | 25,432 | -0.11(-0.24%) |
Nov 24, 2014 | 46.12 | 46.12 | 45.61 | 45.69 | 12,441 | -0.32(-0.70%) |
Nov 21, 2014 | 46.25 | 46.44 | 46.01 | 46.01 | 22,933 | +0.00(+0.00%) |
Nov 20, 2014 | 45.83 | 46.07 | 45.83 | 46.01 | 22,341 | +0.24(+0.53%) |
Nov 19, 2014 | 45.74 | 46.09 | 45.58 | 45.77 | 12,977 | +0.19(+0.41%) |
Nov 18, 2014 | 45.36 | 45.66 | 45.30 | 45.58 | 14,498 | +0.19(+0.42%) |
Nov 17, 2014 | 44.80 | 45.39 | 44.80 | 45.39 | 14,113 | +0.32(+0.72%) |
Nov 14, 2014 | 44.77 | 45.07 | 44.69 | 45.07 | 16,065 | +0.43(+0.97%) |
Nov 13, 2014 | 44.80 | 45.07 | 44.53 | 44.63 | 18,781 | -0.24(-0.54%) |
Nov 12, 2014 | 44.63 | 44.96 | 44.63 | 44.88 | 8,496 | +0.11(+0.24%) |
Nov 11, 2014 | 44.82 | 44.86 | 44.66 | 44.77 | 11,375 | -0.14(-0.30%) |
Nov 10, 2014 | 45.15 | 45.23 | 44.88 | 44.90 | 9,993 | -0.24(-0.54%) |
Nov 07, 2014 | 44.88 | 45.17 | 44.85 | 45.15 | 9,348 | +0.54(+1.21%) |
Nov 06, 2014 | 44.85 | 44.85 | 44.26 | 44.61 | 11,509 | +0.03(+0.06%) |
Nov 05, 2014 | 44.69 | 44.72 | 44.18 | 44.58 | 21,959 | +0.24(+0.54%) |
Nov 04, 2014 | 45.46 | 45.46 | 44.16 | 44.34 | 11,577 | -0.69(-1.54%) |
Nov 03, 2014 | 44.90 | 45.17 | 44.74 | 45.03 | 12,886 | +0.21(+0.47%) |
Oct 31, 2014 | 45.14 | 45.14 | 44.53 | 44.82 | 15,005 | +0.16(+0.36%) |
Oct 30, 2014 | 45.06 | 45.14 | 44.66 | 44.66 | 12,420 | -0.45(-1.00%) |
Oct 29, 2014 | 45.11 | 45.25 | 44.85 | 45.11 | 27,181 | -0.03(-0.06%) |
Oct 28, 2014 | 45.17 | 45.19 | 44.88 | 45.14 | 12,579 | +0.08(+0.18%) |
Oct 27, 2014 | 45.14 | 45.14 | 45.14 | 45.06 | 22,435 | -0.08(-0.18%) |
Oct 24, 2014 | 44.85 | 45.22 | 44.85 | 45.14 | 19,649 | +0.11(+0.24%) |
Oct 23, 2014 | 45.09 | 45.17 | 44.98 | 45.03 | 30,406 | +0.35(+0.77%) |
Oct 22, 2014 | 45.19 | 45.30 | 44.62 | 44.69 | 10,493 | -0.24(-0.53%) |
Oct 21, 2014 | 44.66 | 45.19 | 44.66 | 44.93 | 21,665 | +0.43(+0.96%) |
Oct 20, 2014 | 44.45 | 44.58 | 44.45 | 44.50 | 8,814 | +0.13(+0.30%) |
Oct 17, 2014 | 44.77 | 44.77 | 43.72 | 44.37 | 31,264 | +0.11(+0.24%) |
Oct 16, 2014 | 42.72 | 44.58 | 42.72 | 44.26 | 31,969 | +1.25(+2.91%) |
Oct 15, 2014 | 41.71 | 43.07 | 40.56 | 43.01 | 81,195 | +1.17(+2.80%) |
Oct 14, 2014 | 42.43 | 42.61 | 40.64 | 41.84 | 60,504 | -0.56(-1.32%) |
Oct 13, 2014 | 43.76 | 43.76 | 42.37 | 42.40 | 9,747 | -1.36(-3.10%) |
Oct 10, 2014 | 44.29 | 44.29 | 42.69 | 43.76 | 16,996 | -0.48(-1.08%) |
Oct 09, 2014 | 44.98 | 45.11 | 44.07 | 44.23 | 12,930 | -0.72(-1.60%) |
Oct 08, 2014 | 45.25 | 45.25 | 44.51 | 44.95 | 9,737 | -0.32(-0.70%) |
Oct 07, 2014 | 45.27 | 45.68 | 45.27 | 45.27 | 12,211 | -0.35(-0.76%) |
Oct 06, 2014 | 45.80 | 45.80 | 45.50 | 45.62 | 19,987 | -0.21(-0.46%) |
Oct 03, 2014 | 45.83 | 45.91 | 45.72 | 45.83 | 19,014 | -0.05(-0.12%) |
Oct 02, 2014 | 45.70 | 45.88 | 45.13 | 45.88 | 8,100 | +0.13(+0.29%) |
Oct 01, 2014 | 46.12 | 46.34 | 45.74 | 45.75 | 8,791 | -0.38(-0.82%) |
Sep 30, 2014 | 45.72 | 46.13 | 45.71 | 46.13 | 27,463 | +0.27(+0.60%) |
Sep 29, 2014 | 45.72 | 45.96 | 45.72 | 45.86 | 10,799 | +0.08(+0.17%) |
Sep 26, 2014 | 45.38 | 45.88 | 45.19 | 45.78 | 143,500 | +0.40(+0.88%) |
Sep 25, 2014 | 45.78 | 45.78 | 45.31 | 45.38 | 13,306 | -0.37(-0.81%) |
Sep 24, 2014 | 45.62 | 45.80 | 45.30 | 45.75 | 10,682 | +0.03(+0.06%) |
Sep 23, 2014 | 45.99 | 45.99 | 45.62 | 45.72 | 8,554 | -0.28(-0.60%) |
Sep 22, 2014 | 46.50 | 46.50 | 45.93 | 46.00 | 10,496 | -0.47(-1.01%) |
Sep 19, 2014 | 46.34 | 46.47 | 46.23 | 46.47 | 8,422 | +0.21(+0.46%) |
Sep 18, 2014 | 46.26 | 46.34 | 45.99 | 46.26 | 8,707 | +0.16(+0.35%) |
Sep 17, 2014 | 46.10 | 46.15 | 45.96 | 46.10 | 9,458 | +0.11(+0.23%) |
Sep 16, 2014 | 45.62 | 46.12 | 45.62 | 45.99 | 215,873 | +0.29(+0.62%) |
Sep 15, 2014 | 45.96 | 45.96 | 45.51 | 45.71 | 8,679 | -0.15(-0.33%) |
Sep 12, 2014 | 46.52 | 46.52 | 45.67 | 45.86 | 11,835 | -0.59(-1.26%) |
Sep 11, 2014 | 46.34 | 46.44 | 46.22 | 46.44 | 8,052 | -0.11(-0.23%) |
Sep 10, 2014 | 46.50 | 46.55 | 46.39 | 46.55 | 13,244 | -0.03(-0.06%) |
Sep 09, 2014 | 46.28 | 46.58 | 46.28 | 46.58 | 12,119 | +0.08(+0.17%) |
Sep 08, 2014 | 46.34 | 46.50 | 46.34 | 46.50 | 9,035 | +0.03(+0.06%) |
Sep 05, 2014 | 46.28 | 46.47 | 46.25 | 46.47 | 13,390 | +0.11(+0.24%) |
Sep 04, 2014 | 46.50 | 46.52 | 46.28 | 46.36 | 11,964 | -0.19(-0.41%) |
Sep 03, 2014 | 46.60 | 46.60 | 46.47 | 46.55 | 13,042 | +0.01(+0.02%) |