Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.89 | 44.21 | 43.46 | 43.54 | 64,596 | -0.35(-0.80%) |
Nov 26, 2014 | 43.45 | 43.89 | 43.89 | 43.89 | 112,548 | +0.46(+1.06%) |
Nov 25, 2014 | 44.00 | 44.29 | 43.34 | 43.43 | 100,352 | -0.36(-0.82%) |
Nov 24, 2014 | 43.36 | 43.85 | 42.79 | 43.79 | 118,100 | +0.63(+1.45%) |
Nov 21, 2014 | 44.45 | 44.45 | 42.92 | 43.16 | 111,298 | -0.70(-1.60%) |
Nov 20, 2014 | 43.17 | 44.10 | 42.89 | 43.86 | 88,803 | +0.64(+1.47%) |
Nov 19, 2014 | 44.22 | 44.50 | 43.04 | 43.23 | 127,771 | -1.15(-2.59%) |
Nov 18, 2014 | 43.90 | 45.17 | 43.90 | 44.38 | 175,896 | +0.66(+1.52%) |
Nov 17, 2014 | 44.16 | 44.16 | 43.56 | 43.71 | 128,487 | -0.12(-0.27%) |
Nov 14, 2014 | 43.65 | 44.32 | 43.40 | 43.83 | 100,028 | +0.05(+0.11%) |
Nov 13, 2014 | 44.05 | 44.74 | 43.60 | 43.79 | 165,932 | -0.36(-0.81%) |
Nov 12, 2014 | 43.38 | 44.22 | 43.24 | 44.15 | 117,056 | +0.52(+1.20%) |
Nov 11, 2014 | 43.94 | 44.13 | 43.54 | 43.62 | 187,371 | -0.30(-0.69%) |
Nov 10, 2014 | 44.12 | 44.17 | 43.54 | 43.93 | 179,400 | -0.13(-0.29%) |
Nov 07, 2014 | 43.73 | 44.08 | 43.19 | 44.05 | 93,109 | +0.25(+0.57%) |
Nov 06, 2014 | 43.97 | 44.41 | 43.65 | 43.81 | 184,205 | -0.19(-0.44%) |
Nov 05, 2014 | 43.90 | 44.28 | 43.32 | 44.00 | 186,776 | +0.29(+0.67%) |
Nov 04, 2014 | 43.70 | 43.96 | 42.69 | 43.70 | 410,261 | -0.70(-1.58%) |
Nov 03, 2014 | 44.36 | 44.94 | 43.94 | 44.40 | 179,894 | +0.01(+0.02%) |
Oct 31, 2014 | 45.10 | 45.10 | 44.10 | 44.40 | 288,493 | +0.25(+0.56%) |
Oct 30, 2014 | 44.26 | 44.78 | 43.90 | 44.15 | 205,277 | -0.40(-0.91%) |
Oct 29, 2014 | 44.91 | 45.45 | 44.22 | 44.55 | 172,692 | -0.28(-0.62%) |
Oct 28, 2014 | 43.50 | 44.98 | 43.27 | 44.83 | 223,304 | +1.38(+3.18%) |
Oct 27, 2014 | 42.97 | 43.81 | 43.10 | 43.45 | 219,312 | +0.35(+0.81%) |
Oct 24, 2014 | 42.66 | 43.17 | 42.00 | 43.10 | 245,478 | +0.76(+1.80%) |
Oct 23, 2014 | 40.08 | 42.34 | 40.08 | 42.33 | 403,507 | +2.82(+7.13%) |
Oct 22, 2014 | 39.77 | 39.94 | 39.41 | 39.52 | 159,757 | -0.32(-0.81%) |
Oct 21, 2014 | 39.92 | 40.04 | 39.65 | 39.84 | 224,295 | +0.18(+0.46%) |
Oct 20, 2014 | 38.94 | 39.79 | 38.94 | 39.65 | 112,079 | +0.63(+1.60%) |
Oct 17, 2014 | 39.78 | 39.78 | 38.69 | 39.03 | 176,610 | -0.18(-0.47%) |
Oct 16, 2014 | 37.99 | 39.38 | 37.99 | 39.21 | 311,272 | +0.66(+1.72%) |
Oct 15, 2014 | 37.20 | 38.92 | 36.38 | 38.55 | 168,906 | +0.76(+2.02%) |
Oct 14, 2014 | 37.31 | 38.04 | 37.31 | 37.79 | 228,645 | +0.86(+2.32%) |
Oct 13, 2014 | 37.47 | 37.83 | 36.91 | 36.93 | 160,180 | -0.48(-1.28%) |
Oct 10, 2014 | 37.69 | 38.11 | 37.31 | 37.41 | 190,152 | -0.51(-1.34%) |
Oct 09, 2014 | 38.75 | 38.75 | 37.67 | 37.91 | 191,700 | -0.87(-2.25%) |
Oct 08, 2014 | 37.98 | 38.95 | 37.69 | 38.79 | 138,190 | +0.65(+1.71%) |
Oct 07, 2014 | 38.34 | 38.56 | 38.03 | 38.14 | 88,527 | -0.56(-1.45%) |
Oct 06, 2014 | 38.96 | 39.19 | 38.67 | 38.70 | 184,221 | -0.18(-0.47%) |
Oct 03, 2014 | 38.97 | 39.24 | 38.71 | 38.88 | 86,414 | +0.33(+0.86%) |
Oct 02, 2014 | 38.24 | 38.64 | 37.80 | 38.55 | 102,928 | +0.23(+0.60%) |
Oct 01, 2014 | 38.14 | 38.45 | 37.52 | 38.32 | 228,740 | +0.17(+0.43%) |
Sep 30, 2014 | 38.40 | 38.40 | 37.99 | 38.15 | 139,967 | -0.31(-0.81%) |
Sep 29, 2014 | 38.18 | 38.66 | 38.16 | 38.47 | 120,778 | -0.22(-0.57%) |
Sep 26, 2014 | 39.03 | 39.18 | 38.57 | 38.69 | 179,539 | -0.12(-0.31%) |
Sep 25, 2014 | 39.02 | 39.05 | 38.29 | 38.81 | 126,404 | -0.21(-0.54%) |
Sep 24, 2014 | 38.81 | 39.20 | 38.38 | 39.02 | 92,066 | +0.37(+0.95%) |
Sep 23, 2014 | 38.32 | 38.85 | 38.20 | 38.65 | 172,941 | +0.08(+0.21%) |
Sep 22, 2014 | 39.11 | 39.11 | 38.33 | 38.57 | 134,252 | -0.64(-1.64%) |
Sep 19, 2014 | 40.20 | 40.43 | 39.17 | 39.21 | 254,910 | -0.93(-2.32%) |
Sep 18, 2014 | 39.85 | 40.29 | 39.65 | 40.14 | 134,518 | +0.51(+1.28%) |
Sep 17, 2014 | 39.16 | 39.93 | 39.00 | 39.64 | 126,870 | +0.42(+1.08%) |
Sep 16, 2014 | 39.26 | 39.97 | 38.96 | 39.21 | 158,677 | -0.17(-0.42%) |
Sep 15, 2014 | 39.68 | 39.68 | 38.88 | 39.38 | 92,198 | -0.38(-0.95%) |
Sep 12, 2014 | 39.77 | 39.90 | 39.03 | 39.76 | 170,494 | +0.09(+0.23%) |
Sep 11, 2014 | 38.29 | 39.77 | 38.29 | 39.66 | 173,770 | +1.21(+3.14%) |
Sep 10, 2014 | 38.19 | 38.53 | 38.02 | 38.46 | 198,484 | +0.21(+0.55%) |
Sep 09, 2014 | 38.83 | 38.86 | 38.16 | 38.25 | 127,671 | -0.68(-1.75%) |
Sep 08, 2014 | 38.97 | 39.09 | 38.58 | 38.93 | 87,747 | -0.21(-0.54%) |
Sep 05, 2014 | 39.03 | 39.27 | 38.61 | 39.14 | 203,977 | -0.10(-0.26%) |
Sep 04, 2014 | 39.29 | 39.40 | 39.29 | 39.24 | 164,728 | -0.05(-0.12%) |
Sep 03, 2014 | 39.78 | 39.81 | 39.21 | 39.29 | 74,066 | -0.29(-0.72%) |