Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 48.54 | 49.35 | 48.27 | 48.41 | 162,481 | -0.03(-0.06%) |
Nov 26, 2014 | 48.39 | 48.44 | 48.44 | 48.44 | 152,485 | +0.02(+0.04%) |
Nov 25, 2014 | 48.23 | 48.63 | 48.11 | 48.42 | 72,621 | +0.22(+0.46%) |
Nov 24, 2014 | 47.70 | 48.25 | 47.51 | 48.20 | 128,058 | +0.52(+1.09%) |
Nov 21, 2014 | 48.37 | 48.37 | 47.52 | 47.68 | 131,193 | -0.01(-0.02%) |
Nov 20, 2014 | 47.46 | 47.85 | 47.46 | 47.69 | 80,191 | +0.08(+0.18%) |
Nov 19, 2014 | 47.66 | 48.09 | 46.64 | 47.60 | 192,302 | -0.19(-0.41%) |
Nov 18, 2014 | 47.48 | 48.16 | 47.43 | 47.80 | 170,659 | +0.36(+0.76%) |
Nov 17, 2014 | 47.83 | 47.89 | 47.23 | 47.44 | 151,801 | -0.53(-1.10%) |
Nov 14, 2014 | 47.65 | 48.22 | 47.46 | 47.96 | 150,185 | +0.22(+0.47%) |
Nov 13, 2014 | 48.47 | 48.54 | 47.70 | 47.74 | 166,050 | -0.73(-1.51%) |
Nov 12, 2014 | 48.19 | 48.56 | 48.19 | 48.47 | 156,519 | +0.06(+0.11%) |
Nov 11, 2014 | 48.26 | 48.65 | 48.19 | 48.42 | 136,173 | +0.14(+0.29%) |
Nov 10, 2014 | 48.25 | 48.70 | 48.09 | 48.28 | 191,026 | +0.03(+0.06%) |
Nov 07, 2014 | 48.33 | 48.59 | 47.87 | 48.25 | 217,459 | -0.39(-0.80%) |
Nov 06, 2014 | 48.30 | 48.67 | 48.16 | 48.64 | 183,594 | +0.33(+0.69%) |
Nov 05, 2014 | 48.38 | 48.38 | 47.85 | 48.31 | 185,496 | +0.32(+0.67%) |
Nov 04, 2014 | 47.98 | 48.45 | 47.67 | 47.98 | 213,282 | -0.12(-0.25%) |
Nov 03, 2014 | 47.74 | 48.62 | 47.34 | 48.10 | 535,156 | +0.11(+0.23%) |
Oct 31, 2014 | 47.65 | 48.20 | 47.46 | 47.99 | 467,503 | +0.65(+1.37%) |
Oct 30, 2014 | 46.42 | 47.56 | 46.40 | 47.34 | 292,820 | +0.70(+1.51%) |
Oct 29, 2014 | 45.31 | 46.75 | 44.89 | 46.64 | 405,380 | +1.13(+2.48%) |
Oct 28, 2014 | 44.23 | 45.62 | 44.11 | 45.51 | 282,843 | +1.40(+3.17%) |
Oct 27, 2014 | 43.89 | 44.23 | 44.14 | 44.12 | 259,442 | -0.03(-0.06%) |
Oct 24, 2014 | 43.78 | 44.65 | 43.60 | 44.14 | 402,640 | +0.49(+1.12%) |
Oct 23, 2014 | 43.11 | 43.90 | 42.80 | 43.65 | 281,179 | +1.10(+2.59%) |
Oct 22, 2014 | 42.54 | 43.11 | 42.36 | 42.55 | 282,080 | +0.00(+0.00%) |
Oct 21, 2014 | 41.89 | 42.63 | 41.79 | 42.55 | 202,206 | +0.82(+1.97%) |
Oct 20, 2014 | 41.06 | 41.73 | 41.03 | 41.73 | 245,776 | +0.47(+1.14%) |
Oct 17, 2014 | 41.25 | 41.43 | 40.82 | 41.26 | 359,381 | +0.56(+1.39%) |
Oct 16, 2014 | 40.21 | 40.95 | 40.10 | 40.69 | 379,239 | -0.15(-0.36%) |
Oct 15, 2014 | 39.92 | 41.10 | 39.49 | 40.84 | 503,086 | +0.31(+0.78%) |
Oct 14, 2014 | 40.69 | 41.22 | 40.35 | 40.53 | 265,533 | +0.16(+0.39%) |
Oct 13, 2014 | 40.12 | 41.00 | 39.86 | 40.37 | 314,294 | +0.33(+0.83%) |
Oct 10, 2014 | 41.11 | 41.19 | 39.98 | 40.04 | 332,750 | -1.26(-3.05%) |
Oct 09, 2014 | 42.22 | 42.34 | 41.29 | 41.29 | 206,129 | -1.08(-2.55%) |
Oct 08, 2014 | 41.90 | 42.41 | 41.29 | 42.38 | 319,136 | +0.43(+1.01%) |
Oct 07, 2014 | 42.22 | 42.58 | 41.95 | 41.95 | 581,373 | -0.64(-1.50%) |
Oct 06, 2014 | 43.39 | 43.39 | 42.45 | 42.59 | 474,400 | -0.72(-1.67%) |
Oct 03, 2014 | 44.38 | 44.38 | 43.31 | 43.31 | 218,875 | -0.65(-1.47%) |
Oct 02, 2014 | 43.79 | 44.28 | 43.35 | 43.96 | 257,289 | +0.13(+0.30%) |
Oct 01, 2014 | 44.18 | 44.35 | 43.76 | 43.83 | 430,036 | -0.38(-0.86%) |
Sep 30, 2014 | 44.71 | 44.78 | 44.18 | 44.21 | 384,406 | -0.57(-1.28%) |
Sep 29, 2014 | 44.48 | 44.85 | 44.32 | 44.78 | 320,703 | -0.15(-0.33%) |
Sep 26, 2014 | 44.59 | 44.95 | 44.41 | 44.93 | 227,275 | +0.32(+0.73%) |
Sep 25, 2014 | 45.22 | 45.22 | 44.29 | 44.61 | 188,557 | -0.82(-1.81%) |
Sep 24, 2014 | 45.53 | 45.63 | 45.11 | 45.43 | 131,138 | +0.00(+0.00%) |
Sep 23, 2014 | 45.34 | 45.77 | 45.30 | 45.43 | 244,842 | -0.21(-0.47%) |
Sep 22, 2014 | 46.07 | 46.09 | 45.51 | 45.64 | 242,845 | -0.60(-1.30%) |
Sep 19, 2014 | 47.28 | 47.43 | 46.04 | 46.24 | 353,794 | -0.94(-2.00%) |
Sep 18, 2014 | 47.16 | 47.57 | 47.01 | 47.19 | 228,455 | +0.08(+0.18%) |
Sep 17, 2014 | 46.62 | 47.26 | 46.24 | 47.10 | 636,971 | +0.40(+0.85%) |
Sep 16, 2014 | 45.37 | 47.08 | 45.33 | 46.71 | 548,120 | +1.09(+2.39%) |
Sep 15, 2014 | 45.50 | 45.98 | 45.35 | 45.61 | 293,416 | +0.25(+0.55%) |
Sep 12, 2014 | 45.34 | 45.35 | 44.97 | 45.36 | 301,360 | +0.12(+0.27%) |
Sep 11, 2014 | 44.53 | 45.36 | 44.33 | 45.24 | 214,904 | +0.68(+1.52%) |
Sep 10, 2014 | 44.17 | 44.67 | 43.99 | 44.57 | 136,007 | +0.53(+1.20%) |
Sep 09, 2014 | 44.10 | 44.34 | 43.75 | 44.04 | 194,137 | -0.02(-0.04%) |
Sep 08, 2014 | 43.86 | 44.32 | 43.72 | 44.06 | 91,978 | +0.19(+0.44%) |
Sep 05, 2014 | 43.62 | 44.10 | 43.42 | 43.87 | 101,204 | +0.11(+0.25%) |
Sep 04, 2014 | 44.28 | 44.62 | 43.70 | 43.75 | 131,437 | -0.55(-1.23%) |
Sep 03, 2014 | 44.65 | 44.70 | 44.20 | 44.30 | 122,506 | -0.30(-0.66%) |