Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.47 | 42.73 | 42.41 | 42.44 | 14,469 | -0.48(-1.12%) |
Nov 26, 2014 | 42.99 | 42.92 | 42.92 | 42.92 | 2,864 | -0.27(-0.63%) |
Nov 25, 2014 | 42.80 | 43.19 | 42.66 | 43.19 | 1,045 | +0.43(+1.01%) |
Nov 24, 2014 | 42.99 | 43.12 | 42.75 | 42.76 | 4,728 | +0.22(+0.51%) |
Nov 21, 2014 | 43.51 | 43.51 | 42.54 | 42.54 | 9,291 | +0.72(+1.73%) |
Nov 20, 2014 | 41.09 | 42.06 | 41.03 | 41.82 | 16,715 | -1.34(-3.10%) |
Nov 19, 2014 | 42.79 | 43.16 | 42.69 | 43.16 | 6,176 | -0.66(-1.49%) |
Nov 18, 2014 | 43.32 | 43.95 | 43.24 | 43.81 | 8,607 | +1.59(+3.77%) |
Nov 17, 2014 | 42.04 | 42.45 | 41.62 | 42.22 | 14,828 | -2.01(-4.55%) |
Nov 14, 2014 | 43.96 | 44.23 | 43.70 | 44.23 | 2,947 | -0.14(-0.31%) |
Nov 13, 2014 | 44.55 | 44.81 | 44.08 | 44.37 | 9,017 | +0.84(+1.93%) |
Nov 12, 2014 | 42.73 | 43.53 | 42.73 | 43.53 | 3,180 | -0.14(-0.31%) |
Nov 11, 2014 | 43.79 | 44.08 | 43.47 | 43.67 | 15,567 | +0.66(+1.54%) |
Nov 10, 2014 | 42.37 | 43.29 | 42.34 | 43.01 | 10,313 | +0.79(+1.88%) |
Nov 07, 2014 | 41.67 | 42.21 | 41.16 | 42.21 | 16,344 | -0.37(-0.87%) |
Nov 06, 2014 | 42.69 | 42.88 | 42.31 | 42.58 | 15,191 | -1.82(-4.11%) |
Nov 05, 2014 | 44.60 | 44.65 | 44.09 | 44.41 | 19,814 | -0.73(-1.62%) |
Nov 04, 2014 | 44.16 | 45.27 | 43.67 | 45.14 | 41,370 | -3.86(-7.87%) |
Nov 03, 2014 | 47.71 | 50.13 | 47.28 | 49.00 | 65,832 | +1.19(+2.50%) |
Oct 31, 2014 | 47.32 | 47.98 | 46.67 | 47.80 | 51,180 | +6.21(+14.92%) |
Oct 30, 2014 | 40.64 | 42.12 | 40.51 | 41.60 | 8,436 | +1.04(+2.55%) |
Oct 29, 2014 | 41.04 | 41.29 | 40.20 | 40.56 | 6,790 | +0.62(+1.54%) |
Oct 28, 2014 | 39.57 | 40.06 | 39.43 | 39.94 | 12,951 | +0.68(+1.74%) |
Oct 27, 2014 | 39.06 | 39.15 | 39.15 | 39.26 | 4,757 | +0.11(+0.27%) |
Oct 24, 2014 | 38.75 | 39.32 | 38.75 | 39.15 | 5,362 | +0.34(+0.88%) |
Oct 23, 2014 | 38.68 | 39.48 | 38.64 | 38.81 | 10,266 | +0.70(+1.85%) |
Oct 22, 2014 | 38.75 | 39.14 | 38.11 | 38.11 | 5,508 | +0.01(+0.03%) |
Oct 21, 2014 | 37.30 | 38.11 | 37.11 | 38.10 | 6,054 | +0.03(+0.08%) |
Oct 20, 2014 | 37.36 | 38.42 | 37.36 | 38.07 | 14,296 | +2.09(+5.82%) |
Oct 17, 2014 | 35.70 | 35.97 | 35.17 | 35.97 | 5,944 | +0.47(+1.32%) |
Oct 16, 2014 | 34.59 | 36.05 | 36.27 | 35.51 | 5,298 | -0.76(-2.10%) |
Oct 15, 2014 | 35.63 | 36.30 | 34.88 | 36.27 | 14,241 | -0.23(-0.64%) |
Oct 14, 2014 | 36.83 | 37.07 | 36.39 | 36.50 | 6,973 | +0.47(+1.30%) |
Oct 13, 2014 | 37.15 | 37.07 | 35.94 | 36.03 | 13,978 | -1.04(-2.80%) |
Oct 10, 2014 | 38.13 | 38.54 | 36.98 | 37.07 | 11,641 | -1.40(-3.63%) |
Oct 09, 2014 | 39.75 | 39.75 | 38.39 | 38.47 | 9,359 | -3.27(-7.85%) |
Oct 08, 2014 | 40.29 | 41.76 | 39.90 | 41.74 | 3,439 | +0.92(+2.25%) |
Oct 07, 2014 | 41.50 | 41.71 | 40.80 | 40.82 | 1,489 | -0.74(-1.79%) |
Oct 06, 2014 | 42.17 | 42.17 | 41.35 | 41.57 | 8,354 | -0.56(-1.32%) |
Oct 03, 2014 | 41.86 | 42.29 | 41.43 | 42.12 | 4,357 | +1.49(+3.66%) |
Oct 02, 2014 | 40.92 | 40.92 | 39.27 | 40.64 | 47,785 | -2.31(-5.37%) |
Oct 01, 2014 | 43.46 | 43.46 | 42.72 | 42.94 | 5,641 | -2.06(-4.57%) |
Sep 30, 2014 | 44.90 | 45.20 | 44.55 | 45.00 | 10,809 | -1.00(-2.18%) |
Sep 29, 2014 | 45.67 | 46.02 | 45.54 | 46.00 | 2,568 | -0.85(-1.82%) |
Sep 26, 2014 | 46.71 | 47.32 | 46.67 | 46.85 | 3,504 | +0.93(+2.04%) |
Sep 25, 2014 | 46.84 | 47.00 | 45.51 | 45.92 | 5,258 | -0.37(-0.79%) |
Sep 24, 2014 | 45.66 | 46.49 | 45.64 | 46.29 | 29,077 | +0.79(+1.74%) |
Sep 23, 2014 | 45.54 | 45.63 | 45.32 | 45.50 | 1,385 | -0.08(-0.17%) |
Sep 22, 2014 | 45.78 | 45.85 | 45.57 | 45.57 | 6,562 | -0.11(-0.24%) |
Sep 19, 2014 | 45.76 | 45.78 | 45.59 | 45.68 | 2,686 | +0.11(+0.24%) |
Sep 18, 2014 | 45.29 | 45.63 | 45.25 | 45.57 | 6,034 | +1.03(+2.30%) |
Sep 17, 2014 | 44.73 | 44.86 | 44.34 | 44.55 | 4,068 | -1.45(-3.15%) |
Sep 16, 2014 | 45.31 | 46.09 | 45.26 | 45.99 | 2,468 | +0.56(+1.23%) |
Sep 15, 2014 | 45.28 | 45.44 | 45.03 | 45.44 | 2,833 | +0.30(+0.67%) |
Sep 12, 2014 | 45.65 | 45.65 | 45.13 | 45.13 | 4,367 | -0.57(-1.24%) |
Sep 11, 2014 | 45.67 | 45.70 | 45.45 | 45.70 | 2,347 | -0.64(-1.37%) |
Sep 10, 2014 | 45.95 | 46.34 | 45.77 | 46.34 | 6,994 | +1.57(+3.51%) |
Sep 09, 2014 | 44.97 | 44.99 | 44.76 | 44.77 | 1,652 | -1.38(-2.98%) |
Sep 08, 2014 | 46.14 | 46.38 | 45.87 | 46.14 | 2,590 | +0.29(+0.64%) |
Sep 05, 2014 | 45.60 | 45.86 | 46.83 | 45.85 | 16,108 | -0.98(-2.09%) |
Sep 04, 2014 | 47.10 | 47.23 | 46.49 | 46.83 | 2,150 | -0.73(-1.54%) |
Sep 03, 2014 | 47.47 | 47.62 | 47.47 | 47.56 | 1,063 | +0.55(+1.16%) |