Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.73 | 46.89 | 46.73 | 46.89 | 407 | +0.46(+0.99%) |
Nov 26, 2014 | 46.76 | 46.43 | 46.43 | 46.43 | 3,600 | -0.51(-1.09%) |
Nov 25, 2014 | 47.21 | 47.21 | 46.76 | 46.94 | 1,829 | -0.36(-0.76%) |
Nov 24, 2014 | 47.37 | 47.57 | 47.16 | 47.30 | 8,021 | -0.23(-0.48%) |
Nov 21, 2014 | 47.47 | 47.59 | 47.06 | 47.53 | 14,605 | +1.04(+2.24%) |
Nov 20, 2014 | 46.49 | 46.49 | 46.49 | 46.49 | 458 | +0.30(+0.65%) |
Nov 19, 2014 | 46.60 | 46.60 | 46.10 | 46.19 | 1,141 | -0.34(-0.73%) |
Nov 18, 2014 | 46.60 | 46.64 | 46.29 | 46.53 | 8,896 | -0.37(-0.79%) |
Nov 17, 2014 | 46.74 | 47.17 | 46.74 | 46.90 | 21,194 | +0.30(+0.64%) |
Nov 14, 2014 | 47.48 | 47.48 | 46.33 | 46.60 | 11,044 | -0.26(-0.55%) |
Nov 13, 2014 | 47.93 | 47.93 | 46.70 | 46.86 | 2,599 | -0.37(-0.79%) |
Nov 12, 2014 | 47.22 | 47.23 | 47.03 | 47.23 | 2,601 | +0.45(+0.96%) |
Nov 11, 2014 | 46.96 | 47.03 | 46.77 | 46.78 | 4,905 | -0.55(-1.16%) |
Nov 10, 2014 | 46.76 | 47.38 | 46.76 | 47.33 | 2,039 | +0.35(+0.74%) |
Nov 07, 2014 | 46.25 | 47.44 | 46.25 | 46.98 | 8,368 | -0.78(-1.63%) |
Nov 06, 2014 | 47.06 | 48.94 | 47.06 | 47.76 | 63,679 | +0.95(+2.04%) |
Nov 05, 2014 | 46.90 | 46.99 | 46.64 | 46.81 | 11,885 | +0.31(+0.67%) |
Nov 04, 2014 | 46.86 | 46.86 | 46.11 | 46.49 | 4,935 | -0.43(-0.91%) |
Nov 03, 2014 | 46.92 | 47.00 | 46.71 | 46.92 | 23,287 | +0.48(+1.03%) |
Oct 31, 2014 | 46.50 | 46.70 | 46.22 | 46.44 | 16,411 | +0.66(+1.45%) |
Oct 30, 2014 | 46.09 | 46.09 | 45.59 | 45.78 | 11,124 | +0.38(+0.84%) |
Oct 29, 2014 | 45.00 | 46.00 | 44.59 | 45.40 | 4,843 | +0.36(+0.79%) |
Oct 28, 2014 | 44.99 | 45.13 | 44.99 | 45.04 | 3,357 | -0.07(-0.16%) |
Oct 27, 2014 | 45.84 | 45.59 | 45.59 | 45.11 | 3,866 | -0.48(-1.04%) |
Oct 24, 2014 | 45.53 | 45.63 | 45.40 | 45.59 | 4,755 | -0.16(-0.36%) |
Oct 23, 2014 | 45.94 | 45.94 | 45.62 | 45.75 | 16,986 | +0.21(+0.47%) |
Oct 22, 2014 | 45.14 | 45.71 | 45.14 | 45.54 | 1,424 | +0.49(+1.08%) |
Oct 21, 2014 | 45.15 | 45.33 | 44.66 | 45.05 | 21,073 | +0.70(+1.58%) |
Oct 20, 2014 | 44.78 | 44.78 | 44.35 | 44.35 | 1,000 | -0.20(-0.45%) |
Oct 17, 2014 | 44.51 | 44.87 | 44.51 | 44.55 | 2,326 | +0.21(+0.47%) |
Oct 16, 2014 | 44.55 | 44.89 | 44.11 | 44.34 | 4,805 | -0.25(-0.56%) |
Oct 15, 2014 | 45.20 | 46.32 | 44.18 | 44.59 | 30,673 | -0.81(-1.78%) |
Oct 14, 2014 | 45.33 | 45.69 | 45.25 | 45.40 | 6,870 | +0.04(+0.09%) |
Oct 13, 2014 | 45.59 | 45.59 | 45.20 | 45.36 | 6,125 | -0.54(-1.18%) |
Oct 10, 2014 | 45.37 | 45.99 | 45.37 | 45.90 | 14,915 | +0.73(+1.62%) |
Oct 09, 2014 | 44.94 | 45.92 | 44.94 | 45.17 | 23,446 | -0.03(-0.06%) |
Oct 08, 2014 | 45.51 | 45.59 | 44.73 | 45.20 | 9,564 | -0.29(-0.65%) |
Oct 07, 2014 | 45.45 | 45.87 | 45.43 | 45.49 | 8,841 | -0.16(-0.35%) |
Oct 06, 2014 | 46.60 | 46.60 | 45.41 | 45.65 | 12,922 | -0.97(-2.09%) |
Oct 03, 2014 | 45.67 | 46.78 | 45.67 | 46.62 | 18,220 | +1.01(+2.22%) |
Oct 02, 2014 | 43.66 | 45.87 | 43.66 | 45.61 | 12,228 | -0.32(-0.70%) |
Oct 01, 2014 | 45.26 | 46.14 | 45.26 | 45.93 | 30,502 | +0.09(+0.19%) |
Sep 30, 2014 | 45.92 | 45.99 | 45.66 | 45.84 | 21,539 | +0.67(+1.49%) |
Sep 29, 2014 | 45.28 | 45.47 | 45.12 | 45.17 | 6,157 | -0.25(-0.55%) |
Sep 26, 2014 | 45.42 | 45.54 | 45.18 | 45.42 | 41,411 | +0.42(+0.94%) |
Sep 25, 2014 | 44.90 | 45.39 | 44.90 | 45.00 | 17,453 | +0.22(+0.49%) |
Sep 24, 2014 | 44.50 | 44.78 | 44.34 | 44.78 | 40,235 | +0.67(+1.51%) |
Sep 23, 2014 | 43.80 | 44.17 | 43.01 | 44.11 | 4,131 | -0.09(-0.19%) |
Sep 22, 2014 | 44.35 | 44.47 | 44.15 | 44.20 | 5,401 | +0.00(+0.00%) |
Sep 19, 2014 | 44.31 | 44.43 | 44.19 | 44.20 | 3,137 | +0.54(+1.24%) |
Sep 18, 2014 | 43.91 | 43.98 | 43.57 | 43.66 | 4,235 | -0.29(-0.66%) |
Sep 17, 2014 | 43.27 | 44.05 | 43.27 | 43.95 | 8,400 | +0.49(+1.13%) |
Sep 16, 2014 | 43.61 | 43.61 | 43.35 | 43.46 | 2,022 | -0.15(-0.35%) |
Sep 15, 2014 | 43.54 | 43.75 | 43.50 | 43.61 | 3,611 | +0.11(+0.25%) |
Sep 12, 2014 | 43.90 | 43.90 | 43.37 | 43.50 | 5,694 | -0.35(-0.80%) |
Sep 11, 2014 | 44.06 | 44.06 | 43.65 | 43.85 | 5,600 | +0.04(+0.09%) |
Sep 10, 2014 | 43.98 | 43.98 | 43.78 | 43.81 | 9,358 | +0.27(+0.62%) |
Sep 09, 2014 | 44.25 | 44.25 | 43.54 | 43.54 | 4,667 | -0.41(-0.93%) |
Sep 08, 2014 | 43.71 | 43.95 | 43.37 | 43.95 | 14,558 | +0.41(+0.94%) |
Sep 05, 2014 | 43.27 | 43.70 | 43.14 | 43.54 | 99,409 | +0.09(+0.21%) |
Sep 04, 2014 | 43.04 | 43.55 | 42.70 | 43.45 | 19,846 | +1.14(+2.69%) |
Sep 03, 2014 | 42.35 | 42.35 | 42.02 | 42.31 | 4,049 | -0.09(-0.21%) |