Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.78 | 47.72 | 46.55 | 47.23 | 444,208 | +0.65(+1.39%) |
Nov 26, 2014 | 46.81 | 46.58 | 46.58 | 46.58 | 629,305 | -0.05(-0.11%) |
Nov 25, 2014 | 46.32 | 46.78 | 46.21 | 46.63 | 1,344,291 | +0.46(+1.00%) |
Nov 24, 2014 | 45.59 | 46.28 | 45.56 | 46.17 | 857,388 | +0.55(+1.21%) |
Nov 21, 2014 | 46.00 | 46.04 | 45.31 | 45.62 | 875,797 | +0.06(+0.13%) |
Nov 20, 2014 | 45.31 | 46.06 | 45.31 | 45.56 | 938,938 | +0.06(+0.13%) |
Nov 19, 2014 | 45.16 | 45.73 | 45.02 | 45.50 | 825,810 | +0.25(+0.56%) |
Nov 18, 2014 | 45.21 | 45.56 | 45.17 | 45.25 | 672,528 | +0.01(+0.02%) |
Nov 17, 2014 | 45.78 | 45.96 | 45.13 | 45.24 | 616,918 | -0.48(-1.05%) |
Nov 14, 2014 | 46.16 | 46.34 | 45.56 | 45.72 | 802,188 | -0.53(-1.14%) |
Nov 13, 2014 | 46.09 | 46.41 | 45.92 | 46.25 | 1,092,254 | +0.29(+0.62%) |
Nov 12, 2014 | 45.66 | 46.13 | 45.48 | 45.96 | 966,360 | +0.07(+0.15%) |
Nov 11, 2014 | 46.27 | 46.32 | 45.68 | 45.89 | 983,494 | -0.27(-0.58%) |
Nov 10, 2014 | 45.34 | 46.44 | 45.23 | 46.16 | 1,575,355 | +0.78(+1.72%) |
Nov 07, 2014 | 45.19 | 45.48 | 44.74 | 45.38 | 1,349,897 | +0.13(+0.28%) |
Nov 06, 2014 | 44.95 | 45.48 | 44.68 | 45.26 | 1,032,346 | +0.31(+0.69%) |
Nov 05, 2014 | 45.70 | 45.77 | 44.84 | 44.95 | 969,676 | -0.29(-0.63%) |
Nov 04, 2014 | 44.38 | 45.52 | 44.33 | 45.23 | 1,531,865 | +0.90(+2.02%) |
Nov 03, 2014 | 44.98 | 45.26 | 44.17 | 44.33 | 1,037,438 | -0.64(-1.42%) |
Oct 31, 2014 | 44.49 | 45.00 | 44.49 | 44.97 | 837,121 | +0.86(+1.94%) |
Oct 30, 2014 | 43.73 | 44.32 | 43.61 | 44.12 | 425,011 | +0.37(+0.84%) |
Oct 29, 2014 | 43.90 | 43.92 | 43.47 | 43.75 | 690,506 | -0.29(-0.65%) |
Oct 28, 2014 | 43.54 | 44.05 | 43.35 | 44.03 | 866,704 | +0.87(+2.02%) |
Oct 27, 2014 | 42.91 | 42.99 | 42.99 | 43.16 | 1,223,395 | +0.17(+0.39%) |
Oct 24, 2014 | 41.94 | 43.08 | 41.81 | 42.99 | 1,687,364 | +1.06(+2.54%) |
Oct 23, 2014 | 41.63 | 42.26 | 41.63 | 41.93 | 1,158,445 | +0.39(+0.93%) |
Oct 22, 2014 | 41.98 | 42.25 | 41.50 | 41.54 | 1,242,141 | -0.04(-0.10%) |
Oct 21, 2014 | 41.76 | 42.77 | 40.65 | 41.58 | 4,849,585 | -2.57(-5.83%) |
Oct 20, 2014 | 43.35 | 44.16 | 43.30 | 44.16 | 1,564,589 | +0.74(+1.70%) |
Oct 17, 2014 | 43.67 | 43.74 | 42.92 | 43.42 | 1,427,553 | +0.14(+0.33%) |
Oct 16, 2014 | 42.62 | 43.40 | 42.56 | 43.28 | 1,871,229 | +0.00(+0.00%) |
Oct 15, 2014 | 43.97 | 43.97 | 42.50 | 43.28 | 3,141,055 | -1.12(-2.51%) |
Oct 14, 2014 | 43.65 | 44.56 | 43.49 | 44.39 | 1,411,914 | +0.55(+1.26%) |
Oct 13, 2014 | 43.49 | 44.42 | 43.31 | 43.84 | 2,000,791 | +0.14(+0.33%) |
Oct 10, 2014 | 44.66 | 45.32 | 43.67 | 43.70 | 1,346,490 | -1.17(-2.60%) |
Oct 09, 2014 | 44.53 | 45.52 | 44.33 | 44.86 | 1,781,190 | +0.33(+0.73%) |
Oct 08, 2014 | 43.68 | 44.66 | 43.68 | 44.53 | 1,040,432 | +0.91(+2.10%) |
Oct 07, 2014 | 44.02 | 44.20 | 43.61 | 43.62 | 872,071 | -0.67(-1.51%) |
Oct 06, 2014 | 44.49 | 44.87 | 44.24 | 44.29 | 1,482,625 | -0.14(-0.32%) |
Oct 03, 2014 | 43.53 | 44.63 | 43.53 | 44.43 | 2,178,401 | +1.38(+3.21%) |
Oct 02, 2014 | 42.11 | 43.28 | 42.02 | 43.05 | 1,537,501 | +1.01(+2.41%) |
Oct 01, 2014 | 42.70 | 43.09 | 41.86 | 42.04 | 1,364,928 | -0.54(-1.28%) |
Sep 30, 2014 | 42.85 | 43.07 | 42.56 | 42.58 | 1,708,673 | -0.34(-0.80%) |
Sep 29, 2014 | 42.40 | 43.08 | 42.34 | 42.93 | 731,522 | +0.17(+0.39%) |
Sep 26, 2014 | 42.46 | 42.89 | 42.46 | 42.76 | 967,636 | +0.34(+0.79%) |
Sep 25, 2014 | 42.77 | 43.34 | 42.32 | 42.42 | 1,256,041 | -0.41(-0.96%) |
Sep 24, 2014 | 42.26 | 42.87 | 42.10 | 42.83 | 1,177,610 | +0.68(+1.61%) |
Sep 23, 2014 | 42.15 | 42.42 | 42.09 | 42.15 | 850,909 | -0.18(-0.44%) |
Sep 22, 2014 | 43.36 | 43.36 | 42.29 | 42.34 | 1,219,346 | -1.06(-2.45%) |
Sep 19, 2014 | 43.50 | 43.91 | 43.13 | 43.40 | 1,269,243 | +0.08(+0.17%) |
Sep 18, 2014 | 43.08 | 43.37 | 42.99 | 43.33 | 679,913 | +0.28(+0.64%) |
Sep 17, 2014 | 42.72 | 43.25 | 42.59 | 43.05 | 750,132 | +0.30(+0.71%) |
Sep 16, 2014 | 42.46 | 42.88 | 42.43 | 42.75 | 879,655 | +0.14(+0.33%) |
Sep 15, 2014 | 42.75 | 42.77 | 42.46 | 42.61 | 907,989 | +0.02(+0.04%) |
Sep 12, 2014 | 42.86 | 43.02 | 42.56 | 42.59 | 1,021,342 | -0.21(-0.49%) |
Sep 11, 2014 | 42.82 | 43.09 | 42.67 | 42.80 | 1,014,988 | -0.10(-0.23%) |
Sep 10, 2014 | 42.51 | 42.98 | 42.30 | 42.90 | 1,378,270 | +0.54(+1.27%) |
Sep 09, 2014 | 42.10 | 42.47 | 41.97 | 42.36 | 1,461,559 | +0.08(+0.18%) |
Sep 08, 2014 | 41.84 | 42.33 | 41.68 | 42.29 | 990,804 | +0.41(+0.98%) |
Sep 05, 2014 | 41.54 | 41.91 | 41.36 | 41.88 | 629,846 | +0.24(+0.58%) |
Sep 04, 2014 | 41.27 | 41.83 | 41.23 | 41.63 | 1,137,238 | +0.32(+0.77%) |
Sep 03, 2014 | 41.21 | 41.36 | 41.01 | 41.32 | 1,156,487 | +0.21(+0.51%) |