Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 45.21 | 46.59 | 44.56 | 44.75 | 131,115 | -0.07(-0.16%) |
Nov 26, 2014 | 44.56 | 44.82 | 44.82 | 44.82 | 255,600 | +0.21(+0.47%) |
Nov 25, 2014 | 44.66 | 45.99 | 42.16 | 44.61 | 600,068 | +0.20(+0.45%) |
Nov 24, 2014 | 42.00 | 44.66 | 39.92 | 44.41 | 633,685 | +4.64(+11.67%) |
Nov 21, 2014 | 40.17 | 40.25 | 38.97 | 39.77 | 187,821 | +0.33(+0.84%) |
Nov 20, 2014 | 38.93 | 40.17 | 38.78 | 39.44 | 101,892 | +0.57(+1.47%) |
Nov 19, 2014 | 40.32 | 40.43 | 38.62 | 38.87 | 240,135 | -1.19(-2.97%) |
Nov 18, 2014 | 39.19 | 40.75 | 38.94 | 40.06 | 266,606 | +0.87(+2.22%) |
Nov 17, 2014 | 39.03 | 40.47 | 38.50 | 39.19 | 167,107 | +0.30(+0.77%) |
Nov 14, 2014 | 40.96 | 41.05 | 38.68 | 38.89 | 199,951 | -2.30(-5.58%) |
Nov 13, 2014 | 41.21 | 42.00 | 40.50 | 41.19 | 381,302 | -0.13(-0.31%) |
Nov 12, 2014 | 40.27 | 41.98 | 40.08 | 41.32 | 226,019 | +0.60(+1.47%) |
Nov 11, 2014 | 41.23 | 42.10 | 40.51 | 40.72 | 318,050 | -0.95(-2.28%) |
Nov 10, 2014 | 40.06 | 41.68 | 39.68 | 41.67 | 319,798 | +1.43(+3.55%) |
Nov 07, 2014 | 41.90 | 41.90 | 39.78 | 40.24 | 285,274 | -1.93(-4.58%) |
Nov 06, 2014 | 39.29 | 42.24 | 38.99 | 42.17 | 422,631 | +3.20(+8.21%) |
Nov 05, 2014 | 41.36 | 41.36 | 38.61 | 38.97 | 283,511 | -1.85(-4.53%) |
Nov 04, 2014 | 41.11 | 41.85 | 40.22 | 40.82 | 224,660 | -0.50(-1.21%) |
Nov 03, 2014 | 40.87 | 42.01 | 40.54 | 41.32 | 329,513 | +0.45(+1.10%) |
Oct 31, 2014 | 41.98 | 42.00 | 39.97 | 40.87 | 517,989 | +0.14(+0.34%) |
Oct 30, 2014 | 39.39 | 42.77 | 39.32 | 40.73 | 465,612 | +1.10(+2.78%) |
Oct 29, 2014 | 41.33 | 41.49 | 38.78 | 39.63 | 435,236 | -1.67(-4.04%) |
Oct 28, 2014 | 37.90 | 41.74 | 37.60 | 41.30 | 509,147 | +3.67(+9.75%) |
Oct 27, 2014 | 36.67 | 37.69 | 36.45 | 37.63 | 299,601 | +1.18(+3.24%) |
Oct 24, 2014 | 37.84 | 38.32 | 35.59 | 36.45 | 646,538 | -1.51(-3.98%) |
Oct 23, 2014 | 37.74 | 38.56 | 37.05 | 37.96 | 608,370 | +0.99(+2.68%) |
Oct 22, 2014 | 37.99 | 38.38 | 36.57 | 36.97 | 282,022 | -0.93(-2.45%) |
Oct 21, 2014 | 37.97 | 38.03 | 36.72 | 37.90 | 365,422 | +0.34(+0.91%) |
Oct 20, 2014 | 36.84 | 37.96 | 36.83 | 37.56 | 293,627 | +0.53(+1.43%) |
Oct 17, 2014 | 38.06 | 38.12 | 36.93 | 37.03 | 476,515 | -0.52(-1.38%) |
Oct 16, 2014 | 36.37 | 37.90 | 35.87 | 37.55 | 521,490 | +0.48(+1.29%) |
Oct 15, 2014 | 33.82 | 38.47 | 33.02 | 37.07 | 573,925 | +0.17(+0.46%) |
Oct 14, 2014 | 36.05 | 38.00 | 34.50 | 36.90 | 643,817 | +1.31(+3.68%) |
Oct 13, 2014 | 34.43 | 36.84 | 33.98 | 35.59 | 602,008 | +1.00(+2.89%) |
Oct 10, 2014 | 36.15 | 36.75 | 34.34 | 34.59 | 1,622,123 | -2.00(-5.47%) |
Oct 09, 2014 | 38.58 | 38.58 | 35.41 | 36.59 | 569,963 | -2.83(-7.18%) |
Oct 08, 2014 | 39.65 | 40.55 | 37.66 | 39.42 | 526,803 | -1.01(-2.50%) |
Oct 07, 2014 | 41.00 | 42.02 | 39.93 | 40.43 | 291,586 | -0.68(-1.65%) |
Oct 06, 2014 | 43.64 | 44.01 | 40.42 | 41.11 | 508,424 | -4.72(-10.30%) |
Oct 03, 2014 | 45.85 | 46.86 | 45.35 | 45.83 | 268,262 | +0.65(+1.44%) |
Oct 02, 2014 | 42.52 | 45.21 | 42.04 | 45.18 | 262,919 | +2.44(+5.71%) |
Oct 01, 2014 | 43.97 | 44.27 | 41.56 | 42.74 | 407,075 | -1.27(-2.89%) |
Sep 30, 2014 | 45.35 | 45.35 | 43.80 | 44.01 | 412,880 | -1.61(-3.53%) |
Sep 29, 2014 | 46.00 | 47.00 | 45.10 | 45.62 | 444,016 | -0.72(-1.55%) |
Sep 26, 2014 | 44.54 | 47.20 | 43.68 | 46.34 | 419,572 | +1.87(+4.21%) |
Sep 25, 2014 | 43.50 | 46.28 | 43.50 | 44.47 | 851,982 | +0.78(+1.79%) |
Sep 24, 2014 | 41.26 | 43.98 | 40.76 | 43.69 | 365,884 | +3.24(+8.01%) |
Sep 23, 2014 | 41.77 | 41.90 | 39.70 | 40.45 | 281,572 | -0.65(-1.58%) |
Sep 22, 2014 | 41.02 | 41.72 | 39.11 | 41.10 | 281,403 | +0.17(+0.42%) |
Sep 19, 2014 | 40.50 | 41.45 | 39.36 | 40.93 | 690,707 | +0.83(+2.07%) |
Sep 18, 2014 | 38.58 | 40.67 | 38.21 | 40.10 | 474,394 | +1.72(+4.48%) |
Sep 17, 2014 | 36.00 | 38.55 | 36.00 | 38.38 | 338,201 | +2.17(+5.99%) |
Sep 16, 2014 | 35.91 | 36.49 | 35.05 | 36.21 | 369,394 | -0.27(-0.74%) |
Sep 15, 2014 | 36.50 | 37.96 | 34.64 | 36.48 | 656,823 | +3.76(+11.49%) |
Sep 12, 2014 | 33.66 | 33.93 | 32.44 | 32.72 | 183,326 | -1.14(-3.37%) |
Sep 11, 2014 | 33.37 | 34.11 | 32.21 | 33.86 | 246,769 | -0.03(-0.09%) |
Sep 10, 2014 | 33.54 | 34.03 | 32.70 | 33.89 | 263,837 | +0.15(+0.44%) |
Sep 09, 2014 | 33.70 | 36.16 | 33.58 | 33.74 | 585,295 | -0.18(-0.53%) |
Sep 08, 2014 | 30.97 | 33.98 | 30.97 | 33.92 | 451,168 | +2.96(+9.56%) |
Sep 05, 2014 | 29.55 | 31.24 | 29.18 | 30.96 | 211,627 | +1.19(+4.00%) |
Sep 04, 2014 | 30.62 | 30.78 | 29.59 | 29.77 | 195,480 | -0.77(-2.52%) |
Sep 03, 2014 | 31.19 | 31.89 | 30.24 | 30.54 | 190,820 | -0.48(-1.55%) |