Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.13 | 46.30 | 45.28 | 45.35 | 133,302 | -0.78(-1.69%) |
Nov 26, 2014 | 45.20 | 46.13 | 46.13 | 46.13 | 177,300 | +1.07(+2.37%) |
Nov 25, 2014 | 45.50 | 45.52 | 44.86 | 45.06 | 160,124 | -0.39(-0.86%) |
Nov 24, 2014 | 45.22 | 45.67 | 44.83 | 45.45 | 208,326 | +0.31(+0.69%) |
Nov 21, 2014 | 45.71 | 45.88 | 44.96 | 45.14 | 216,510 | +0.16(+0.36%) |
Nov 20, 2014 | 44.32 | 45.06 | 43.68 | 44.98 | 223,186 | +0.32(+0.72%) |
Nov 19, 2014 | 45.14 | 45.33 | 44.30 | 44.66 | 205,653 | -0.56(-1.24%) |
Nov 18, 2014 | 44.72 | 45.78 | 44.72 | 45.22 | 297,598 | +0.68(+1.53%) |
Nov 17, 2014 | 45.16 | 45.25 | 44.32 | 44.54 | 212,265 | -0.63(-1.39%) |
Nov 14, 2014 | 45.11 | 45.63 | 44.61 | 45.17 | 174,548 | +0.10(+0.22%) |
Nov 13, 2014 | 45.78 | 46.00 | 45.00 | 45.07 | 181,358 | -0.70(-1.53%) |
Nov 12, 2014 | 45.13 | 45.99 | 45.13 | 45.77 | 253,090 | +0.42(+0.93%) |
Nov 11, 2014 | 45.47 | 45.61 | 45.05 | 45.35 | 262,165 | -0.12(-0.26%) |
Nov 10, 2014 | 45.55 | 46.12 | 45.31 | 45.47 | 242,487 | -0.13(-0.29%) |
Nov 07, 2014 | 46.25 | 46.25 | 45.08 | 45.60 | 327,467 | -0.54(-1.17%) |
Nov 06, 2014 | 46.45 | 46.76 | 45.89 | 46.14 | 232,819 | -0.31(-0.67%) |
Nov 05, 2014 | 45.95 | 46.67 | 45.59 | 46.45 | 269,532 | +0.66(+1.44%) |
Nov 04, 2014 | 45.67 | 46.42 | 45.49 | 45.79 | 209,480 | +0.03(+0.07%) |
Nov 03, 2014 | 45.56 | 46.37 | 45.43 | 45.76 | 333,463 | +0.17(+0.37%) |
Oct 31, 2014 | 45.66 | 46.43 | 45.26 | 45.59 | 414,542 | +0.93(+2.08%) |
Oct 30, 2014 | 44.90 | 45.30 | 43.85 | 44.66 | 359,572 | -0.54(-1.19%) |
Oct 29, 2014 | 45.70 | 45.76 | 44.63 | 45.20 | 294,933 | -0.59(-1.29%) |
Oct 28, 2014 | 44.96 | 45.83 | 44.84 | 45.79 | 329,076 | +1.10(+2.46%) |
Oct 27, 2014 | 43.69 | 44.97 | 43.99 | 44.69 | 483,298 | +0.70(+1.59%) |
Oct 24, 2014 | 44.22 | 44.79 | 43.65 | 43.99 | 559,029 | -0.04(-0.09%) |
Oct 23, 2014 | 42.29 | 45.16 | 41.77 | 44.03 | 1,229,606 | +5.34(+13.80%) |
Oct 22, 2014 | 39.81 | 40.09 | 38.61 | 38.69 | 475,505 | -0.90(-2.27%) |
Oct 21, 2014 | 38.95 | 39.76 | 38.87 | 39.59 | 342,270 | +0.95(+2.45%) |
Oct 20, 2014 | 37.71 | 38.66 | 37.47 | 38.65 | 244,012 | +0.83(+2.18%) |
Oct 17, 2014 | 38.87 | 39.00 | 37.50 | 37.82 | 451,337 | -0.66(-1.72%) |
Oct 16, 2014 | 37.21 | 38.75 | 36.88 | 38.48 | 459,011 | +0.68(+1.80%) |
Oct 15, 2014 | 36.76 | 38.20 | 36.67 | 37.80 | 558,540 | +0.38(+1.02%) |
Oct 14, 2014 | 37.52 | 38.06 | 37.06 | 37.42 | 518,562 | +0.35(+0.94%) |
Oct 13, 2014 | 37.42 | 38.01 | 36.43 | 37.07 | 758,555 | -0.99(-2.60%) |
Oct 10, 2014 | 38.40 | 38.75 | 37.02 | 38.06 | 1,464,800 | -1.11(-2.83%) |
Oct 09, 2014 | 39.53 | 39.62 | 38.95 | 39.17 | 683,895 | -0.51(-1.29%) |
Oct 08, 2014 | 38.61 | 39.82 | 38.36 | 39.68 | 366,061 | +1.01(+2.61%) |
Oct 07, 2014 | 39.23 | 39.77 | 38.62 | 38.67 | 322,147 | -0.89(-2.25%) |
Oct 06, 2014 | 40.13 | 40.43 | 39.42 | 39.56 | 448,316 | -0.53(-1.32%) |
Oct 03, 2014 | 40.87 | 40.99 | 40.05 | 40.09 | 236,041 | -0.34(-0.84%) |
Oct 02, 2014 | 40.20 | 40.79 | 39.67 | 40.43 | 300,867 | +0.28(+0.70%) |
Oct 01, 2014 | 40.63 | 41.04 | 40.13 | 40.15 | 407,212 | -0.49(-1.21%) |
Sep 30, 2014 | 41.29 | 41.62 | 40.64 | 40.64 | 376,319 | -0.64(-1.55%) |
Sep 29, 2014 | 40.94 | 41.76 | 40.94 | 41.28 | 336,515 | -0.13(-0.31%) |
Sep 26, 2014 | 41.23 | 41.58 | 41.01 | 41.41 | 222,407 | +0.49(+1.20%) |
Sep 25, 2014 | 41.60 | 41.83 | 40.75 | 40.92 | 231,178 | -0.79(-1.89%) |
Sep 24, 2014 | 42.00 | 42.11 | 41.35 | 41.71 | 366,552 | -0.12(-0.29%) |
Sep 23, 2014 | 42.03 | 42.72 | 41.81 | 41.83 | 266,620 | -0.43(-1.02%) |
Sep 22, 2014 | 42.02 | 42.42 | 41.60 | 42.26 | 443,065 | +0.02(+0.05%) |
Sep 19, 2014 | 42.77 | 42.78 | 42.03 | 42.24 | 591,490 | -0.51(-1.19%) |
Sep 18, 2014 | 42.55 | 42.87 | 42.36 | 42.75 | 729,252 | +0.47(+1.11%) |
Sep 17, 2014 | 42.10 | 42.80 | 42.08 | 42.28 | 366,574 | +0.09(+0.21%) |
Sep 16, 2014 | 41.82 | 42.42 | 41.75 | 42.19 | 397,518 | +0.17(+0.40%) |
Sep 15, 2014 | 42.49 | 42.80 | 41.76 | 42.02 | 277,642 | -0.64(-1.50%) |
Sep 12, 2014 | 43.22 | 43.22 | 42.54 | 42.66 | 536,786 | -0.48(-1.11%) |
Sep 11, 2014 | 42.83 | 43.32 | 42.83 | 43.14 | 318,617 | +0.19(+0.44%) |
Sep 10, 2014 | 43.21 | 43.41 | 42.71 | 42.95 | 338,308 | -0.36(-0.84%) |
Sep 09, 2014 | 43.65 | 43.99 | 43.08 | 43.31 | 358,284 | -0.44(-0.99%) |
Sep 08, 2014 | 43.71 | 44.24 | 43.41 | 43.75 | 272,047 | +0.04(+0.09%) |
Sep 05, 2014 | 43.68 | 44.33 | 43.31 | 43.71 | 286,630 | +0.07(+0.16%) |
Sep 04, 2014 | 43.85 | 44.21 | 43.40 | 43.64 | 352,557 | -0.04(-0.09%) |
Sep 03, 2014 | 44.76 | 44.76 | 43.46 | 43.68 | 376,067 | -0.94(-2.10%) |