Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 45.97 | 46.34 | 45.57 | 46.02 | 302,486 | +0.17(+0.36%) |
Nov 26, 2014 | 45.43 | 45.85 | 45.85 | 45.85 | 280,890 | +0.31(+0.68%) |
Nov 25, 2014 | 45.63 | 45.82 | 45.42 | 45.54 | 257,489 | +0.09(+0.20%) |
Nov 24, 2014 | 45.39 | 45.50 | 44.81 | 45.45 | 385,435 | +0.10(+0.22%) |
Nov 21, 2014 | 45.75 | 46.01 | 45.24 | 45.35 | 460,355 | +0.15(+0.33%) |
Nov 20, 2014 | 44.64 | 45.48 | 44.35 | 45.21 | 447,921 | +0.49(+1.09%) |
Nov 19, 2014 | 44.83 | 44.83 | 44.24 | 44.72 | 343,021 | +0.05(+0.12%) |
Nov 18, 2014 | 44.67 | 44.97 | 44.20 | 44.67 | 339,825 | +0.05(+0.12%) |
Nov 17, 2014 | 45.30 | 45.49 | 44.57 | 44.61 | 410,921 | -0.74(-1.63%) |
Nov 14, 2014 | 45.04 | 45.62 | 45.03 | 45.35 | 363,313 | +0.20(+0.45%) |
Nov 13, 2014 | 45.41 | 45.56 | 44.49 | 45.15 | 852,450 | -0.18(-0.40%) |
Nov 12, 2014 | 45.01 | 45.46 | 45.01 | 45.33 | 353,767 | +0.03(+0.07%) |
Nov 11, 2014 | 44.94 | 45.38 | 44.82 | 45.30 | 454,336 | +0.33(+0.73%) |
Nov 10, 2014 | 44.91 | 45.34 | 44.72 | 44.97 | 567,807 | -0.09(-0.20%) |
Nov 07, 2014 | 45.26 | 45.46 | 44.86 | 45.06 | 498,917 | -0.12(-0.26%) |
Nov 06, 2014 | 45.15 | 45.22 | 44.40 | 45.18 | 328,724 | +0.19(+0.42%) |
Nov 05, 2014 | 45.65 | 45.65 | 44.23 | 45.00 | 455,372 | +0.09(+0.20%) |
Nov 04, 2014 | 44.99 | 45.15 | 44.61 | 44.91 | 369,839 | +0.00(+0.00%) |
Nov 03, 2014 | 44.70 | 45.00 | 44.31 | 44.91 | 487,872 | +0.57(+1.28%) |
Oct 31, 2014 | 44.22 | 44.69 | 43.99 | 44.34 | 448,499 | +0.47(+1.07%) |
Oct 30, 2014 | 43.18 | 44.45 | 43.16 | 43.87 | 193,298 | +0.59(+1.37%) |
Oct 29, 2014 | 43.42 | 43.59 | 42.99 | 43.27 | 205,919 | -0.09(-0.21%) |
Oct 28, 2014 | 43.21 | 43.39 | 42.94 | 43.36 | 170,436 | +0.39(+0.91%) |
Oct 27, 2014 | 43.09 | 43.12 | 43.18 | 42.98 | 260,105 | -0.20(-0.47%) |
Oct 24, 2014 | 42.79 | 43.24 | 42.74 | 43.18 | 182,601 | +0.40(+0.93%) |
Oct 23, 2014 | 43.27 | 43.27 | 42.47 | 42.78 | 462,006 | -0.06(-0.14%) |
Oct 22, 2014 | 43.42 | 43.73 | 42.80 | 42.84 | 224,426 | -0.52(-1.21%) |
Oct 21, 2014 | 42.69 | 43.40 | 42.59 | 43.36 | 267,213 | +0.84(+1.97%) |
Oct 20, 2014 | 42.09 | 42.59 | 41.90 | 42.53 | 213,155 | +0.52(+1.23%) |
Oct 17, 2014 | 41.46 | 42.21 | 41.39 | 42.01 | 358,426 | +0.76(+1.83%) |
Oct 16, 2014 | 40.92 | 41.76 | 40.72 | 41.25 | 588,014 | -0.38(-0.92%) |
Oct 15, 2014 | 40.91 | 42.98 | 39.84 | 41.64 | 1,213,669 | +0.26(+0.63%) |
Oct 14, 2014 | 41.21 | 41.80 | 41.01 | 41.37 | 380,209 | +0.43(+1.04%) |
Oct 13, 2014 | 41.18 | 41.50 | 40.87 | 40.95 | 392,011 | -0.19(-0.45%) |
Oct 10, 2014 | 41.73 | 41.93 | 41.09 | 41.13 | 494,991 | -0.41(-0.99%) |
Oct 09, 2014 | 41.90 | 42.07 | 41.41 | 41.55 | 403,713 | -0.43(-1.02%) |
Oct 08, 2014 | 41.73 | 42.10 | 41.51 | 41.97 | 501,538 | +0.21(+0.50%) |
Oct 07, 2014 | 41.97 | 42.17 | 41.70 | 41.76 | 493,613 | -0.52(-1.24%) |
Oct 06, 2014 | 41.98 | 42.35 | 41.71 | 42.29 | 324,689 | +0.64(+1.55%) |
Oct 03, 2014 | 41.67 | 41.84 | 41.36 | 41.64 | 440,152 | +0.43(+1.04%) |
Oct 02, 2014 | 40.92 | 41.49 | 40.90 | 41.22 | 473,433 | +0.12(+0.29%) |
Oct 01, 2014 | 41.04 | 41.18 | 40.58 | 41.10 | 853,355 | -0.07(-0.16%) |
Sep 30, 2014 | 41.28 | 41.36 | 40.95 | 41.16 | 423,071 | +0.04(+0.09%) |
Sep 29, 2014 | 40.80 | 41.18 | 40.43 | 41.13 | 746,162 | +0.07(+0.16%) |
Sep 26, 2014 | 41.16 | 41.27 | 40.77 | 41.06 | 237,015 | -0.06(-0.15%) |
Sep 25, 2014 | 41.58 | 41.68 | 41.09 | 41.12 | 186,129 | -0.67(-1.59%) |
Sep 24, 2014 | 41.55 | 41.90 | 41.35 | 41.78 | 219,539 | +0.35(+0.85%) |
Sep 23, 2014 | 41.73 | 41.79 | 41.40 | 41.43 | 235,131 | -0.29(-0.70%) |
Sep 22, 2014 | 41.83 | 41.91 | 41.56 | 41.73 | 296,423 | -0.07(-0.16%) |
Sep 19, 2014 | 42.14 | 42.38 | 41.73 | 41.79 | 562,836 | -0.21(-0.50%) |
Sep 18, 2014 | 42.37 | 42.50 | 41.84 | 42.00 | 417,617 | -0.22(-0.51%) |
Sep 17, 2014 | 42.35 | 42.56 | 42.12 | 42.22 | 341,495 | -0.22(-0.53%) |
Sep 16, 2014 | 42.34 | 42.94 | 42.34 | 42.44 | 394,313 | +0.06(+0.14%) |
Sep 15, 2014 | 42.38 | 42.60 | 42.16 | 42.38 | 297,743 | +0.10(+0.25%) |
Sep 12, 2014 | 42.23 | 42.50 | 42.10 | 42.28 | 302,125 | +0.12(+0.28%) |
Sep 11, 2014 | 42.29 | 42.38 | 42.02 | 42.16 | 293,279 | -0.24(-0.56%) |
Sep 10, 2014 | 42.54 | 42.80 | 42.28 | 42.40 | 304,129 | -0.19(-0.46%) |
Sep 09, 2014 | 42.73 | 42.96 | 42.54 | 42.59 | 333,328 | -0.29(-0.68%) |
Sep 08, 2014 | 42.97 | 43.22 | 42.62 | 42.89 | 441,870 | +0.09(+0.21%) |
Sep 05, 2014 | 42.37 | 42.80 | 42.37 | 42.80 | 294,908 | +0.31(+0.72%) |
Sep 04, 2014 | 43.03 | 43.03 | 42.47 | 42.49 | 484,780 | -0.41(-0.96%) |
Sep 03, 2014 | 43.56 | 43.56 | 42.80 | 42.90 | 461,038 | -0.51(-1.17%) |