Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 44.24 | 44.24 | 43.95 | 43.95 | 2,875 | -0.52(-1.17%) |
Nov 26, 2014 | 44.47 | 44.47 | 44.47 | 0 | -0.89(-1.96%) | |
Nov 25, 2014 | 44.48 | 45.36 | 43.95 | 45.36 | 1,161 | +1.06(+2.38%) |
Nov 24, 2014 | 45.73 | 45.95 | 44.30 | 44.30 | 2,492 | -1.62(-3.52%) |
Nov 21, 2014 | 45.92 | 45.92 | 45.92 | 45.92 | 1,050 | +0.42(+0.92%) |
Nov 20, 2014 | 45.23 | 45.59 | 45.23 | 45.50 | 3,408 | +0.00(+0.00%) |
Nov 19, 2014 | 45.27 | 45.54 | 45.27 | 45.50 | 3,035 | +0.07(+0.16%) |
Nov 18, 2014 | 44.90 | 45.73 | 44.83 | 45.43 | 1,300 | +0.54(+1.20%) |
Nov 17, 2014 | 44.77 | 44.92 | 44.77 | 44.89 | 1,870 | -0.03(-0.07%) |
Nov 14, 2014 | 44.64 | 44.94 | 44.64 | 44.92 | 2,143 | +0.50(+1.13%) |
Nov 13, 2014 | 44.35 | 44.50 | 44.15 | 44.42 | 2,778 | +0.07(+0.15%) |
Nov 12, 2014 | 44.13 | 44.35 | 44.12 | 44.35 | 6,230 | +0.39(+0.89%) |
Nov 11, 2014 | 41.83 | 43.96 | 41.32 | 43.96 | 4,434 | +1.77(+4.19%) |
Nov 10, 2014 | 41.38 | 42.22 | 41.38 | 42.19 | 2,305 | +1.24(+3.03%) |
Nov 06, 2014 | 40.95 | 40.95 | 40.95 | 0 | -0.19(-0.47%) | |
Nov 05, 2014 | 41.14 | 41.14 | 41.00 | 41.14 | 880 | +0.36(+0.89%) |
Nov 03, 2014 | 40.78 | 40.78 | 40.78 | 0 | -0.48(-1.16%) | |
Oct 31, 2014 | 41.26 | 41.31 | 41.26 | 41.26 | 350 | +1.12(+2.79%) |
Oct 30, 2014 | 40.14 | 40.14 | 40.14 | 40.14 | 300 | -1.16(-2.81%) |
Oct 29, 2014 | 41.18 | 41.18 | 41.30 | 170 | +0.12(+0.29%) | |
Oct 28, 2014 | 41.44 | 41.46 | 41.18 | 41.18 | 2,203 | +0.92(+2.29%) |
Oct 24, 2014 | 40.26 | 40.26 | 40.26 | 90 | +0.01(+0.02%) | |
Oct 23, 2014 | 39.90 | 40.25 | 39.90 | 40.25 | 450 | +0.23(+0.56%) |
Oct 22, 2014 | 40.49 | 40.52 | 40.02 | 40.02 | 1,130 | -0.86(-2.09%) |
Oct 21, 2014 | 41.31 | 41.31 | 40.88 | 40.88 | 450 | +0.83(+2.07%) |
Oct 20, 2014 | 40.05 | 40.05 | 40.05 | 40.05 | 300 | +0.04(+0.10%) |
Oct 17, 2014 | 40.25 | 40.25 | 40.01 | 40.01 | 306 | +0.84(+2.14%) |
Oct 16, 2014 | 38.11 | 38.80 | 38.07 | 39.17 | 1,200 | +0.70(+1.81%) |
Oct 15, 2014 | 38.93 | 38.93 | 38.24 | 38.48 | 2,366 | -0.57(-1.46%) |
Oct 14, 2014 | 39.30 | 39.05 | 39.05 | 1,640 | -0.74(-1.85%) | |
Oct 10, 2014 | 39.78 | 39.78 | 39.78 | 0 | -0.11(-0.27%) | |
Oct 09, 2014 | 39.98 | 39.18 | 39.89 | 2,041 | +0.71(+1.81%) | |
Oct 08, 2014 | 39.44 | 39.47 | 39.00 | 39.18 | 7,965 | -0.23(-0.58%) |
Oct 07, 2014 | 39.02 | 39.41 | 39.02 | 39.41 | 823 | -0.61(-1.52%) |
Oct 06, 2014 | 40.02 | 40.02 | 40.02 | 40.02 | 145 | +0.67(+1.71%) |
Oct 03, 2014 | 38.82 | 39.82 | 38.82 | 39.34 | 1,280 | -0.16(-0.40%) |
Oct 02, 2014 | 39.61 | 39.61 | 39.08 | 39.50 | 720 | -0.50(-1.25%) |
Oct 01, 2014 | 40.00 | 40.00 | 40.00 | 40.00 | 100 | +0.22(+0.56%) |
Sep 30, 2014 | 39.56 | 39.78 | 39.46 | 39.78 | 1,400 | +0.26(+0.66%) |
Sep 29, 2014 | 39.17 | 39.57 | 39.17 | 39.52 | 1,731 | +0.41(+1.04%) |
Sep 26, 2014 | 38.77 | 39.11 | 38.77 | 39.11 | 1,485 | +0.44(+1.15%) |
Sep 23, 2014 | 38.67 | 38.67 | 38.67 | 50 | +0.49(+1.28%) | |
Sep 22, 2014 | 38.94 | 38.94 | 38.04 | 38.18 | 4,131 | -1.44(-3.63%) |
Sep 19, 2014 | 40.00 | 40.00 | 39.62 | 39.62 | 520 | -0.61(-1.51%) |
Sep 18, 2014 | 40.38 | 40.38 | 40.12 | 40.23 | 567 | -0.50(-1.23%) |
Sep 17, 2014 | 40.72 | 40.73 | 40.72 | 40.73 | 200 | -0.16(-0.38%) |
Sep 16, 2014 | 40.77 | 40.93 | 40.77 | 40.89 | 551 | -0.06(-0.15%) |
Sep 15, 2014 | 41.60 | 41.60 | 40.95 | 40.95 | 1,900 | -0.05(-0.12%) |
Sep 11, 2014 | 41.00 | 41.00 | 41.00 | 0 | +0.01(+0.02%) | |
Sep 10, 2014 | 41.14 | 41.14 | 40.99 | 40.99 | 200 | -0.49(-1.18%) |
Sep 09, 2014 | 40.78 | 41.49 | 40.78 | 41.48 | 2,725 | -0.16(-0.39%) |
Sep 08, 2014 | 42.02 | 42.02 | 41.64 | 41.64 | 1,490 | -0.98(-2.30%) |
Sep 05, 2014 | 42.62 | 42.62 | 42.62 | 42.62 | 220 | +0.13(+0.31%) |
Sep 04, 2014 | 42.45 | 42.49 | 42.45 | 42.49 | 240 | -0.19(-0.45%) |
Sep 03, 2014 | 42.68 | 42.68 | 42.68 | 42.68 | 100 | -0.07(-0.16%) |