Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.94 | 46.98 | 45.57 | 45.86 | 81,170 | -1.42(-3.01%) |
Nov 26, 2014 | 46.14 | 47.28 | 47.28 | 47.28 | 156,407 | +1.18(+2.57%) |
Nov 25, 2014 | 46.61 | 46.61 | 45.81 | 46.10 | 17,739 | -0.44(-0.94%) |
Nov 24, 2014 | 46.56 | 46.75 | 45.69 | 46.53 | 45,622 | -0.16(-0.35%) |
Nov 21, 2014 | 45.97 | 46.89 | 45.72 | 46.70 | 54,296 | +1.27(+2.80%) |
Nov 20, 2014 | 45.84 | 46.55 | 45.15 | 45.42 | 39,945 | -0.55(-1.21%) |
Nov 19, 2014 | 48.05 | 48.05 | 45.98 | 45.98 | 45,767 | -2.44(-5.04%) |
Nov 18, 2014 | 46.64 | 48.44 | 46.64 | 48.42 | 126,758 | +1.61(+3.45%) |
Nov 17, 2014 | 46.44 | 47.04 | 46.23 | 46.81 | 121,848 | +0.29(+0.63%) |
Nov 14, 2014 | 45.84 | 46.97 | 45.84 | 46.51 | 70,150 | +0.57(+1.24%) |
Nov 13, 2014 | 46.61 | 46.87 | 45.84 | 45.95 | 19,298 | -0.34(-0.72%) |
Nov 12, 2014 | 46.67 | 46.75 | 46.10 | 46.28 | 22,731 | -0.32(-0.69%) |
Nov 11, 2014 | 47.00 | 47.00 | 46.16 | 46.60 | 34,527 | -0.13(-0.28%) |
Nov 10, 2014 | 46.79 | 47.36 | 46.38 | 46.73 | 25,013 | -0.20(-0.42%) |
Nov 07, 2014 | 46.18 | 47.12 | 45.85 | 46.93 | 70,150 | +0.69(+1.48%) |
Nov 06, 2014 | 45.08 | 46.24 | 45.08 | 46.24 | 59,274 | +1.32(+2.93%) |
Nov 05, 2014 | 46.01 | 46.17 | 44.85 | 44.93 | 121,478 | -1.05(-2.29%) |
Nov 04, 2014 | 46.82 | 46.95 | 45.82 | 45.98 | 62,313 | -0.99(-2.10%) |
Nov 03, 2014 | 46.97 | 47.01 | 46.53 | 46.97 | 53,994 | +0.61(+1.31%) |
Oct 31, 2014 | 46.03 | 46.58 | 45.77 | 46.36 | 82,641 | +0.69(+1.51%) |
Oct 30, 2014 | 45.50 | 46.36 | 45.04 | 45.67 | 38,735 | -0.11(-0.25%) |
Oct 29, 2014 | 45.96 | 45.96 | 44.96 | 45.79 | 52,969 | -0.23(-0.50%) |
Oct 28, 2014 | 45.70 | 46.32 | 44.88 | 46.01 | 80,295 | +0.48(+1.05%) |
Oct 27, 2014 | 45.19 | 45.54 | 44.21 | 45.54 | 131,654 | +0.51(+1.12%) |
Oct 24, 2014 | 45.93 | 46.30 | 45.03 | 45.03 | 33,640 | -0.76(-1.67%) |
Oct 23, 2014 | 46.73 | 46.79 | 45.61 | 45.79 | 25,112 | -0.33(-0.72%) |
Oct 22, 2014 | 45.70 | 46.71 | 45.34 | 46.12 | 42,855 | +0.68(+1.50%) |
Oct 21, 2014 | 45.37 | 45.84 | 44.59 | 45.44 | 50,097 | +0.51(+1.13%) |
Oct 20, 2014 | 44.55 | 45.66 | 43.84 | 44.93 | 80,158 | +0.90(+2.05%) |
Oct 17, 2014 | 45.06 | 45.06 | 43.49 | 44.03 | 77,643 | -0.40(-0.90%) |
Oct 16, 2014 | 41.75 | 44.47 | 41.75 | 44.43 | 69,628 | +2.15(+5.08%) |
Oct 15, 2014 | 41.16 | 43.11 | 40.51 | 42.28 | 84,699 | +0.80(+1.92%) |
Oct 14, 2014 | 42.01 | 42.23 | 39.48 | 41.48 | 215,679 | -0.48(-1.14%) |
Oct 13, 2014 | 42.62 | 43.06 | 41.73 | 41.96 | 62,155 | -0.65(-1.52%) |
Oct 10, 2014 | 42.54 | 42.66 | 40.82 | 42.61 | 137,730 | -0.11(-0.27%) |
Oct 09, 2014 | 43.83 | 43.83 | 42.48 | 42.73 | 45,613 | -0.90(-2.07%) |
Oct 08, 2014 | 44.54 | 44.54 | 42.88 | 43.63 | 113,032 | -1.20(-2.67%) |
Oct 07, 2014 | 45.30 | 45.37 | 44.66 | 44.83 | 165,484 | -0.55(-1.21%) |
Oct 06, 2014 | 45.27 | 45.54 | 44.70 | 45.37 | 36,463 | +0.05(+0.12%) |
Oct 03, 2014 | 45.27 | 45.60 | 45.07 | 45.32 | 23,905 | +0.11(+0.25%) |
Oct 02, 2014 | 45.27 | 45.52 | 44.68 | 45.20 | 46,315 | -0.32(-0.70%) |
Oct 01, 2014 | 46.07 | 46.60 | 45.12 | 45.52 | 36,672 | -0.55(-1.20%) |
Sep 30, 2014 | 46.49 | 46.56 | 45.66 | 46.08 | 117,088 | -0.34(-0.73%) |
Sep 29, 2014 | 46.39 | 46.93 | 46.18 | 46.41 | 184,788 | -0.18(-0.38%) |
Sep 26, 2014 | 46.06 | 47.03 | 45.91 | 46.59 | 586,357 | +0.31(+0.67%) |
Sep 25, 2014 | 45.44 | 46.48 | 44.68 | 46.28 | 73,085 | +0.36(+0.79%) |
Sep 24, 2014 | 46.62 | 46.62 | 45.81 | 45.91 | 77,799 | -0.47(-1.02%) |
Sep 23, 2014 | 46.98 | 47.60 | 46.29 | 46.39 | 81,451 | -0.84(-1.79%) |
Sep 22, 2014 | 48.21 | 48.21 | 46.93 | 47.23 | 50,534 | -0.93(-1.92%) |
Sep 19, 2014 | 48.49 | 48.73 | 47.60 | 48.16 | 50,443 | -0.57(-1.18%) |
Sep 18, 2014 | 48.72 | 48.75 | 48.01 | 48.73 | 30,262 | +0.26(+0.54%) |
Sep 17, 2014 | 48.22 | 48.85 | 47.86 | 48.47 | 30,635 | +0.17(+0.35%) |
Sep 16, 2014 | 48.69 | 48.81 | 48.29 | 48.30 | 38,987 | -0.65(-1.32%) |
Sep 15, 2014 | 49.49 | 49.49 | 48.61 | 48.95 | 27,221 | -0.51(-1.04%) |
Sep 12, 2014 | 49.73 | 49.96 | 48.88 | 49.46 | 48,040 | -0.09(-0.19%) |
Sep 11, 2014 | 49.55 | 49.72 | 48.95 | 49.55 | 54,837 | +0.15(+0.30%) |
Sep 10, 2014 | 48.88 | 49.80 | 48.85 | 49.40 | 53,462 | +0.30(+0.61%) |
Sep 09, 2014 | 48.61 | 49.11 | 48.25 | 49.11 | 45,444 | +0.80(+1.65%) |
Sep 08, 2014 | 48.26 | 48.73 | 48.09 | 48.31 | 46,907 | +0.28(+0.59%) |
Sep 05, 2014 | 48.25 | 48.39 | 47.76 | 48.03 | 21,313 | +0.20(+0.42%) |
Sep 04, 2014 | 48.97 | 48.97 | 47.64 | 47.82 | 22,772 | -1.05(-2.14%) |
Sep 03, 2014 | 49.12 | 49.53 | 48.72 | 48.87 | 81,364 | -0.07(-0.14%) |