Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.84 | 44.17 | 42.77 | 42.83 | 342,505 | -1.04(-2.37%) |
Nov 26, 2014 | 43.12 | 43.87 | 43.87 | 43.87 | 439,400 | +0.76(+1.76%) |
Nov 25, 2014 | 43.04 | 44.15 | 42.90 | 43.11 | 591,556 | +0.11(+0.26%) |
Nov 24, 2014 | 43.00 | 43.24 | 41.72 | 43.00 | 690,445 | +0.12(+0.28%) |
Nov 21, 2014 | 43.94 | 44.58 | 42.40 | 42.88 | 791,834 | -0.24(-0.56%) |
Nov 20, 2014 | 42.17 | 43.85 | 41.89 | 43.12 | 1,286,136 | +0.87(+2.06%) |
Nov 19, 2014 | 45.26 | 45.71 | 41.54 | 42.25 | 2,876,840 | -5.36(-11.26%) |
Nov 18, 2014 | 47.80 | 48.28 | 47.47 | 47.61 | 701,913 | +0.04(+0.08%) |
Nov 17, 2014 | 48.16 | 48.31 | 46.47 | 47.57 | 728,460 | -0.81(-1.67%) |
Nov 14, 2014 | 48.03 | 49.15 | 47.80 | 48.38 | 526,891 | +0.42(+0.88%) |
Nov 13, 2014 | 49.20 | 50.04 | 47.91 | 47.96 | 745,705 | -1.35(-2.74%) |
Nov 12, 2014 | 51.82 | 52.14 | 48.81 | 49.31 | 1,266,049 | -3.44(-6.52%) |
Nov 11, 2014 | 53.62 | 54.05 | 52.67 | 52.75 | 426,077 | -0.92(-1.71%) |
Nov 10, 2014 | 52.05 | 54.00 | 51.11 | 53.67 | 600,204 | +1.55(+2.97%) |
Nov 07, 2014 | 52.44 | 52.58 | 51.67 | 52.12 | 463,790 | -0.21(-0.40%) |
Nov 06, 2014 | 50.88 | 52.46 | 50.17 | 52.33 | 819,667 | +1.80(+3.56%) |
Nov 05, 2014 | 51.35 | 51.86 | 50.42 | 50.53 | 615,346 | -0.27(-0.53%) |
Nov 04, 2014 | 49.46 | 51.23 | 49.29 | 50.80 | 513,177 | +0.20(+0.40%) |
Nov 03, 2014 | 51.36 | 52.14 | 50.36 | 50.60 | 671,062 | -1.07(-2.07%) |
Oct 31, 2014 | 52.86 | 53.10 | 51.56 | 51.67 | 811,744 | -0.66(-1.26%) |
Oct 30, 2014 | 50.61 | 52.50 | 50.36 | 52.33 | 595,784 | +1.45(+2.85%) |
Oct 29, 2014 | 52.44 | 53.47 | 49.16 | 50.88 | 888,512 | -1.07(-2.06%) |
Oct 28, 2014 | 48.99 | 52.39 | 45.55 | 51.95 | 2,000,700 | +5.36(+11.50%) |
Oct 27, 2014 | 46.15 | 46.13 | 46.13 | 46.59 | 859,832 | +0.46(+1.00%) |
Oct 24, 2014 | 46.00 | 46.95 | 45.96 | 46.13 | 630,099 | +0.41(+0.90%) |
Oct 23, 2014 | 46.23 | 47.30 | 45.45 | 45.72 | 578,527 | +0.23(+0.51%) |
Oct 22, 2014 | 46.45 | 47.21 | 45.47 | 45.49 | 626,511 | -0.07(-0.15%) |
Oct 21, 2014 | 45.09 | 45.69 | 44.94 | 45.56 | 653,355 | +0.89(+1.99%) |
Oct 20, 2014 | 44.13 | 44.84 | 43.59 | 44.67 | 379,275 | +0.47(+1.06%) |
Oct 17, 2014 | 45.13 | 45.35 | 43.49 | 44.20 | 427,749 | -0.33(-0.74%) |
Oct 16, 2014 | 41.94 | 45.03 | 41.13 | 44.53 | 391,319 | +1.53(+3.56%) |
Oct 15, 2014 | 41.87 | 44.29 | 41.41 | 43.00 | 618,514 | +0.30(+0.70%) |
Oct 14, 2014 | 43.03 | 43.94 | 42.14 | 42.70 | 381,684 | +0.32(+0.76%) |
Oct 13, 2014 | 42.99 | 43.65 | 41.29 | 42.38 | 629,007 | -0.60(-1.40%) |
Oct 10, 2014 | 44.21 | 45.19 | 42.96 | 42.98 | 388,884 | -1.53(-3.44%) |
Oct 09, 2014 | 45.11 | 45.96 | 44.40 | 44.51 | 353,703 | -0.86(-1.90%) |
Oct 08, 2014 | 43.85 | 45.49 | 43.41 | 45.37 | 362,570 | +1.31(+2.97%) |
Oct 07, 2014 | 44.84 | 44.97 | 43.90 | 44.06 | 270,821 | -1.17(-2.59%) |
Oct 06, 2014 | 46.49 | 46.78 | 44.96 | 45.23 | 392,462 | -0.88(-1.91%) |
Oct 03, 2014 | 45.99 | 47.81 | 45.55 | 46.11 | 376,882 | +0.74(+1.63%) |
Oct 02, 2014 | 44.50 | 45.73 | 43.77 | 45.37 | 380,033 | +0.91(+2.05%) |
Oct 01, 2014 | 45.96 | 46.03 | 44.04 | 44.46 | 424,254 | -1.32(-2.88%) |
Sep 30, 2014 | 45.50 | 46.74 | 45.42 | 45.78 | 673,897 | +0.61(+1.35%) |
Sep 29, 2014 | 43.48 | 45.56 | 43.36 | 45.17 | 538,673 | +1.25(+2.85%) |
Sep 26, 2014 | 43.49 | 44.11 | 42.90 | 43.92 | 394,532 | +0.57(+1.31%) |
Sep 25, 2014 | 44.82 | 44.96 | 43.33 | 43.35 | 392,633 | -1.50(-3.34%) |
Sep 24, 2014 | 43.52 | 45.10 | 43.28 | 44.85 | 509,134 | +1.45(+3.34%) |
Sep 23, 2014 | 43.92 | 44.03 | 43.09 | 43.40 | 452,213 | -0.62(-1.41%) |
Sep 22, 2014 | 43.55 | 44.42 | 42.96 | 44.02 | 488,286 | +0.36(+0.82%) |
Sep 19, 2014 | 44.60 | 44.60 | 42.94 | 43.66 | 1,180,940 | -0.52(-1.18%) |
Sep 18, 2014 | 43.85 | 44.62 | 43.67 | 44.18 | 323,157 | +0.68(+1.56%) |
Sep 17, 2014 | 42.97 | 44.30 | 41.06 | 43.50 | 473,388 | +0.31(+0.72%) |
Sep 16, 2014 | 42.95 | 43.46 | 42.19 | 43.19 | 438,682 | +0.20(+0.47%) |
Sep 15, 2014 | 44.41 | 44.66 | 42.70 | 42.99 | 560,371 | -1.41(-3.18%) |
Sep 12, 2014 | 44.82 | 44.87 | 43.97 | 44.40 | 343,722 | -0.46(-1.03%) |
Sep 11, 2014 | 44.50 | 45.12 | 43.94 | 44.86 | 322,457 | +0.50(+1.13%) |
Sep 10, 2014 | 44.50 | 44.64 | 43.76 | 44.36 | 487,839 | +0.03(+0.07%) |
Sep 09, 2014 | 45.01 | 45.27 | 44.08 | 44.33 | 374,678 | -0.89(-1.97%) |
Sep 08, 2014 | 44.72 | 45.59 | 44.64 | 45.22 | 550,441 | +0.57(+1.28%) |
Sep 05, 2014 | 43.98 | 44.78 | 43.72 | 44.65 | 328,117 | +0.65(+1.48%) |
Sep 04, 2014 | 44.30 | 44.79 | 43.94 | 44.00 | 318,292 | -0.30(-0.68%) |
Sep 03, 2014 | 45.30 | 45.39 | 44.08 | 44.30 | 324,130 | -0.70(-1.56%) |