Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 47.70 | 48.86 | 47.67 | 47.77 | 194,069 | +0.16(+0.34%) |
Nov 26, 2014 | 47.64 | 47.61 | 47.61 | 47.61 | 260,355 | +0.27(+0.56%) |
Nov 25, 2014 | 47.98 | 48.22 | 46.54 | 47.34 | 428,328 | -0.59(-1.23%) |
Nov 24, 2014 | 45.47 | 48.21 | 44.79 | 47.93 | 758,569 | +2.47(+5.42%) |
Nov 21, 2014 | 47.68 | 50.85 | 45.02 | 45.47 | 2,065,747 | +1.73(+3.96%) |
Nov 20, 2014 | 42.29 | 43.82 | 42.29 | 43.73 | 644,060 | +1.29(+3.03%) |
Nov 19, 2014 | 41.90 | 42.48 | 41.48 | 42.45 | 462,487 | +0.60(+1.43%) |
Nov 18, 2014 | 43.42 | 43.85 | 41.70 | 41.85 | 334,932 | -1.63(-3.75%) |
Nov 17, 2014 | 43.70 | 44.07 | 43.42 | 43.48 | 197,161 | -0.35(-0.80%) |
Nov 14, 2014 | 43.96 | 44.41 | 43.69 | 43.83 | 250,077 | +0.02(+0.04%) |
Nov 13, 2014 | 44.38 | 44.46 | 43.16 | 43.81 | 304,707 | -0.58(-1.31%) |
Nov 12, 2014 | 43.31 | 44.46 | 43.16 | 44.39 | 250,940 | +0.86(+1.97%) |
Nov 11, 2014 | 43.54 | 43.72 | 43.08 | 43.53 | 229,815 | +0.06(+0.13%) |
Nov 10, 2014 | 43.55 | 43.69 | 43.01 | 43.48 | 184,396 | -0.13(-0.31%) |
Nov 07, 2014 | 43.71 | 43.96 | 43.41 | 43.61 | 280,348 | -0.08(-0.17%) |
Nov 06, 2014 | 42.81 | 43.76 | 42.52 | 43.69 | 379,456 | +0.94(+2.21%) |
Nov 05, 2014 | 42.59 | 42.98 | 42.29 | 42.74 | 179,903 | +0.48(+1.13%) |
Nov 04, 2014 | 42.48 | 42.90 | 42.06 | 42.27 | 206,459 | -0.40(-0.94%) |
Nov 03, 2014 | 43.17 | 43.21 | 42.46 | 42.67 | 287,752 | -0.55(-1.28%) |
Oct 31, 2014 | 44.44 | 44.44 | 43.05 | 43.22 | 362,100 | -0.46(-1.05%) |
Oct 30, 2014 | 43.42 | 44.02 | 42.93 | 43.68 | 197,209 | +0.14(+0.33%) |
Oct 29, 2014 | 43.52 | 44.24 | 43.35 | 43.53 | 316,102 | +0.09(+0.20%) |
Oct 28, 2014 | 42.42 | 43.57 | 42.02 | 43.45 | 280,498 | +1.08(+2.54%) |
Oct 27, 2014 | 41.56 | 42.57 | 41.51 | 42.37 | 356,806 | +0.86(+2.06%) |
Oct 24, 2014 | 42.33 | 42.39 | 41.41 | 41.51 | 396,813 | -0.99(-2.33%) |
Oct 23, 2014 | 42.49 | 42.99 | 42.21 | 42.50 | 291,965 | +0.16(+0.38%) |
Oct 22, 2014 | 43.01 | 43.34 | 42.23 | 42.34 | 244,913 | -0.71(-1.66%) |
Oct 21, 2014 | 42.92 | 43.18 | 42.49 | 43.06 | 245,066 | +0.24(+0.56%) |
Oct 20, 2014 | 41.69 | 42.82 | 41.50 | 42.82 | 275,045 | +0.97(+2.32%) |
Oct 17, 2014 | 42.47 | 42.68 | 41.55 | 41.85 | 338,552 | -0.20(-0.48%) |
Oct 16, 2014 | 42.16 | 43.13 | 41.81 | 42.05 | 320,458 | -0.65(-1.52%) |
Oct 15, 2014 | 41.76 | 43.03 | 41.36 | 42.69 | 495,402 | +0.78(+1.86%) |
Oct 14, 2014 | 41.52 | 42.25 | 41.44 | 41.91 | 399,099 | +0.71(+1.73%) |
Oct 13, 2014 | 40.58 | 41.38 | 40.23 | 41.20 | 444,356 | +0.73(+1.81%) |
Oct 10, 2014 | 39.90 | 40.70 | 39.59 | 40.47 | 315,138 | +0.45(+1.12%) |
Oct 09, 2014 | 40.52 | 40.86 | 39.75 | 40.02 | 382,168 | -0.55(-1.36%) |
Oct 08, 2014 | 39.92 | 40.69 | 39.66 | 40.57 | 333,242 | +0.70(+1.77%) |
Oct 07, 2014 | 40.56 | 40.86 | 39.82 | 39.87 | 821,464 | -1.70(-4.10%) |
Oct 06, 2014 | 41.35 | 41.83 | 41.33 | 41.57 | 605,494 | +0.25(+0.60%) |
Oct 03, 2014 | 40.83 | 41.64 | 40.83 | 41.32 | 388,484 | +0.84(+2.07%) |
Oct 02, 2014 | 39.69 | 41.04 | 39.40 | 40.49 | 586,565 | +0.90(+2.29%) |
Oct 01, 2014 | 40.40 | 40.82 | 39.19 | 39.58 | 593,857 | -1.01(-2.49%) |
Sep 30, 2014 | 41.04 | 41.38 | 40.39 | 40.59 | 414,785 | -0.56(-1.37%) |
Sep 29, 2014 | 40.59 | 41.81 | 40.41 | 41.15 | 457,989 | +0.34(+0.84%) |
Sep 26, 2014 | 40.27 | 41.07 | 40.27 | 40.81 | 328,261 | +0.55(+1.37%) |
Sep 25, 2014 | 40.42 | 40.63 | 40.07 | 40.26 | 340,027 | -0.14(-0.35%) |
Sep 24, 2014 | 40.21 | 40.82 | 40.10 | 40.40 | 381,695 | +0.34(+0.86%) |
Sep 23, 2014 | 40.46 | 40.98 | 40.06 | 40.06 | 385,409 | -0.65(-1.59%) |
Sep 22, 2014 | 40.82 | 41.10 | 40.42 | 40.70 | 493,828 | -0.11(-0.28%) |
Sep 19, 2014 | 41.46 | 41.47 | 40.70 | 40.82 | 796,705 | -0.59(-1.43%) |
Sep 18, 2014 | 41.50 | 41.85 | 41.31 | 41.41 | 344,232 | +0.17(+0.42%) |
Sep 17, 2014 | 41.47 | 41.75 | 41.05 | 41.24 | 565,651 | -0.64(-1.52%) |
Sep 16, 2014 | 41.67 | 42.40 | 41.54 | 41.88 | 462,998 | +0.19(+0.46%) |
Sep 15, 2014 | 41.90 | 42.17 | 41.39 | 41.69 | 414,307 | -0.31(-0.75%) |
Sep 12, 2014 | 41.19 | 42.26 | 40.80 | 42.00 | 428,839 | +0.89(+2.18%) |
Sep 11, 2014 | 40.29 | 41.45 | 40.06 | 41.10 | 861,241 | +0.72(+1.79%) |
Sep 10, 2014 | 40.86 | 40.98 | 40.30 | 40.38 | 610,165 | -0.33(-0.82%) |
Sep 09, 2014 | 41.59 | 41.87 | 40.57 | 40.71 | 799,139 | -0.97(-2.33%) |
Sep 08, 2014 | 42.15 | 42.37 | 41.40 | 41.69 | 653,925 | -0.68(-1.60%) |
Sep 05, 2014 | 42.73 | 42.73 | 41.96 | 42.36 | 451,457 | -0.54(-1.27%) |
Sep 04, 2014 | 43.36 | 43.67 | 42.80 | 42.90 | 403,989 | -0.41(-0.95%) |
Sep 03, 2014 | 43.19 | 44.08 | 43.19 | 43.31 | 418,104 | +0.23(+0.53%) |