Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.25 | 47.50 | 47.25 | 47.45 | 834 | +0.40(+0.85%) |
Nov 27, 2014 | 47.04 | 47.05 | 47.04 | 47.05 | 499 | +0.30(+0.64%) |
Nov 26, 2014 | 46.76 | 46.76 | 46.74 | 46.75 | 1,518 | -0.23(-0.49%) |
Nov 24, 2014 | 46.98 | 46.98 | 46.98 | 135 | +0.21(+0.45%) | |
Nov 21, 2014 | 46.16 | 46.77 | 46.14 | 46.77 | 563 | -0.29(-0.62%) |
Nov 19, 2014 | 47.06 | 47.06 | 47.06 | 177 | +1.17(+2.55%) | |
Nov 18, 2014 | 45.77 | 45.89 | 45.77 | 45.89 | 401 | +0.52(+1.15%) |
Nov 17, 2014 | 45.05 | 45.50 | 45.05 | 45.37 | 1,574 | +0.57(+1.27%) |
Nov 14, 2014 | 44.98 | 44.98 | 44.79 | 44.80 | 1,786 | +0.09(+0.20%) |
Nov 13, 2014 | 44.75 | 44.75 | 44.70 | 44.71 | 1,222 | +0.14(+0.31%) |
Nov 12, 2014 | 44.63 | 44.63 | 44.57 | 44.57 | 573 | -0.39(-0.87%) |
Nov 11, 2014 | 44.96 | 44.96 | 44.96 | 44.96 | 395 | +0.86(+1.95%) |
Nov 10, 2014 | 44.57 | 44.57 | 44.00 | 44.10 | 2,294 | -0.10(-0.23%) |
Nov 07, 2014 | 44.20 | 44.20 | 44.20 | 44.20 | 287 | -0.33(-0.74%) |
Nov 06, 2014 | 44.54 | 44.54 | 44.53 | 44.53 | 987 | -0.44(-0.98%) |
Nov 05, 2014 | 44.97 | 44.97 | 44.97 | 44.97 | 326 | +0.47(+1.06%) |
Nov 04, 2014 | 44.75 | 44.75 | 44.10 | 44.50 | 1,207 | +0.21(+0.47%) |
Nov 03, 2014 | 44.50 | 44.50 | 44.26 | 44.29 | 1,833 | -0.32(-0.72%) |
Oct 31, 2014 | 44.99 | 44.99 | 44.61 | 44.61 | 736 | +0.66(+1.50%) |
Oct 30, 2014 | 44.30 | 44.30 | 43.95 | 43.95 | 345 | +0.40(+0.92%) |
Oct 29, 2014 | 43.99 | 44.00 | 43.55 | 43.55 | 810 | -0.50(-1.14%) |
Oct 28, 2014 | 44.80 | 44.80 | 44.05 | 44.05 | 909 | -0.84(-1.87%) |
Oct 27, 2014 | 45.01 | 45.01 | 44.81 | 44.89 | 1,538 | -0.09(-0.20%) |
Oct 24, 2014 | 43.90 | 44.98 | 43.90 | 44.98 | 1,132 | +0.48(+1.08%) |
Oct 23, 2014 | 43.49 | 44.76 | 43.49 | 44.50 | 859 | -0.26(-0.58%) |
Oct 22, 2014 | 45.13 | 45.13 | 44.76 | 44.76 | 947 | -0.36(-0.80%) |
Oct 21, 2014 | 45.00 | 45.12 | 45.00 | 45.12 | 2,475 | +0.48(+1.08%) |
Oct 20, 2014 | 44.70 | 45.07 | 44.30 | 44.64 | 2,069 | +1.35(+3.12%) |
Oct 17, 2014 | 42.58 | 43.74 | 42.62 | 43.29 | 1,405 | +0.67(+1.57%) |
Oct 16, 2014 | 42.62 | 42.62 | 42.62 | 42.62 | 444 | +0.07(+0.16%) |
Oct 15, 2014 | 43.36 | 43.46 | 42.55 | 42.55 | 3,649 | -0.45(-1.05%) |
Oct 14, 2014 | 44.49 | 44.49 | 43.00 | 43.00 | 1,848 | -1.95(-4.34%) |
Oct 10, 2014 | 44.95 | 44.95 | 44.95 | 0 | +0.96(+2.18%) | |
Oct 09, 2014 | 43.54 | 43.99 | 43.54 | 43.99 | 1,691 | +0.43(+0.99%) |
Oct 08, 2014 | 43.66 | 43.66 | 43.56 | 43.56 | 928 | -0.17(-0.39%) |
Oct 06, 2014 | 43.73 | 43.73 | 43.73 | 141 | +0.23(+0.53%) | |
Oct 02, 2014 | 43.50 | 43.50 | 43.50 | 464 | +0.74(+1.73%) | |
Oct 01, 2014 | 42.76 | 42.76 | 42.76 | 42.76 | 488 | -0.46(-1.06%) |
Sep 30, 2014 | 43.35 | 43.35 | 43.22 | 43.22 | 290 | -0.01(-0.02%) |
Sep 29, 2014 | 43.70 | 43.70 | 43.23 | 43.23 | 1,036 | -0.47(-1.08%) |
Sep 26, 2014 | 43.57 | 44.00 | 43.09 | 43.70 | 1,310 | -0.40(-0.91%) |
Sep 25, 2014 | 44.52 | 44.52 | 44.10 | 44.10 | 700 | -0.42(-0.94%) |
Sep 24, 2014 | 44.80 | 44.80 | 44.52 | 44.52 | 1,215 | -0.28(-0.62%) |
Sep 23, 2014 | 45.11 | 45.11 | 44.51 | 44.80 | 632 | +0.32(+0.72%) |
Sep 22, 2014 | 45.04 | 45.04 | 44.47 | 44.48 | 1,570 | -0.75(-1.66%) |
Sep 19, 2014 | 45.23 | 45.23 | 45.23 | 45.23 | 195 | -0.15(-0.33%) |
Sep 16, 2014 | 45.38 | 45.38 | 45.38 | 25 | -1.12(-2.41%) | |
Sep 15, 2014 | 46.02 | 46.75 | 46.02 | 46.50 | 682 | +0.14(+0.30%) |
Sep 12, 2014 | 45.66 | 46.50 | 45.66 | 46.36 | 1,479 | +0.86(+1.89%) |
Sep 11, 2014 | 45.50 | 45.50 | 45.50 | 45.50 | 231 | +0.12(+0.26%) |
Sep 10, 2014 | 45.58 | 45.62 | 45.38 | 45.38 | 1,122 | -0.87(-1.88%) |
Sep 09, 2014 | 46.26 | 46.26 | 46.21 | 46.25 | 726 | +0.10(+0.22%) |
Sep 08, 2014 | 45.90 | 46.15 | 45.90 | 46.15 | 979 | +0.25(+0.54%) |
Sep 05, 2014 | 46.02 | 46.02 | 45.89 | 45.90 | 980 | -0.11(-0.24%) |
Sep 04, 2014 | 46.39 | 46.39 | 46.01 | 46.01 | 581 | +0.35(+0.77%) |
Sep 03, 2014 | 46.97 | 46.97 | 45.66 | 45.66 | 783 | -0.05(-0.11%) |