Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 46.40 | 47.89 | 46.00 | 46.66 | 854,950 | +0.63(+1.37%) |
Nov 26, 2014 | 46.50 | 46.03 | 46.03 | 46.03 | 1,105,200 | -0.34(-0.73%) |
Nov 25, 2014 | 45.73 | 46.66 | 44.87 | 46.37 | 2,460,563 | +0.90(+1.98%) |
Nov 24, 2014 | 45.67 | 46.37 | 45.23 | 45.47 | 2,249,116 | +0.21(+0.46%) |
Nov 21, 2014 | 45.35 | 45.68 | 44.63 | 45.26 | 1,366,729 | +0.44(+0.98%) |
Nov 20, 2014 | 42.57 | 44.87 | 42.57 | 44.82 | 1,826,549 | +2.19(+5.14%) |
Nov 19, 2014 | 42.50 | 43.17 | 41.68 | 42.63 | 855,907 | +0.18(+0.42%) |
Nov 18, 2014 | 42.04 | 42.63 | 41.62 | 42.45 | 609,677 | +0.41(+0.98%) |
Nov 17, 2014 | 42.87 | 43.20 | 41.59 | 42.04 | 678,565 | -0.76(-1.78%) |
Nov 14, 2014 | 42.17 | 43.48 | 42.06 | 42.80 | 544,657 | +0.74(+1.76%) |
Nov 13, 2014 | 42.27 | 42.73 | 41.45 | 42.06 | 333,714 | -0.10(-0.24%) |
Nov 12, 2014 | 40.36 | 42.48 | 40.25 | 42.16 | 861,598 | +1.72(+4.25%) |
Nov 11, 2014 | 41.08 | 41.39 | 40.10 | 40.44 | 372,338 | -0.64(-1.56%) |
Nov 10, 2014 | 41.13 | 41.36 | 40.22 | 41.08 | 538,715 | +0.35(+0.86%) |
Nov 07, 2014 | 39.79 | 41.01 | 39.56 | 40.73 | 700,705 | +0.75(+1.88%) |
Nov 06, 2014 | 38.80 | 40.21 | 38.80 | 39.98 | 536,802 | +1.05(+2.70%) |
Nov 05, 2014 | 38.73 | 40.04 | 38.46 | 38.93 | 558,978 | +0.47(+1.22%) |
Nov 04, 2014 | 38.84 | 39.00 | 38.13 | 38.46 | 530,542 | -0.63(-1.61%) |
Nov 03, 2014 | 39.84 | 40.24 | 38.91 | 39.09 | 773,677 | -0.78(-1.96%) |
Oct 31, 2014 | 39.30 | 40.38 | 39.07 | 39.87 | 765,850 | +1.37(+3.56%) |
Oct 30, 2014 | 38.32 | 39.10 | 38.05 | 38.50 | 607,904 | +0.18(+0.47%) |
Oct 29, 2014 | 38.91 | 38.91 | 37.99 | 38.32 | 518,269 | -0.57(-1.47%) |
Oct 28, 2014 | 38.45 | 38.95 | 37.96 | 38.89 | 701,938 | +0.57(+1.49%) |
Oct 27, 2014 | 37.89 | 38.61 | 37.95 | 38.32 | 824,153 | +0.37(+0.97%) |
Oct 24, 2014 | 38.00 | 38.86 | 37.71 | 37.95 | 684,062 | -0.45(-1.17%) |
Oct 23, 2014 | 38.69 | 39.32 | 38.01 | 38.40 | 697,702 | +0.05(+0.13%) |
Oct 22, 2014 | 40.31 | 40.50 | 38.00 | 38.35 | 833,568 | -1.89(-4.70%) |
Oct 21, 2014 | 40.57 | 41.48 | 39.53 | 40.24 | 690,545 | -0.16(-0.40%) |
Oct 20, 2014 | 39.03 | 40.55 | 38.78 | 40.40 | 1,017,778 | +1.24(+3.17%) |
Oct 17, 2014 | 41.51 | 42.43 | 38.29 | 39.16 | 1,440,223 | -1.74(-4.25%) |
Oct 16, 2014 | 41.80 | 43.23 | 40.54 | 40.90 | 1,266,510 | -1.58(-3.72%) |
Oct 15, 2014 | 40.95 | 42.84 | 39.73 | 42.48 | 821,724 | +1.01(+2.44%) |
Oct 14, 2014 | 40.95 | 43.26 | 40.56 | 41.47 | 1,230,954 | +1.06(+2.62%) |
Oct 13, 2014 | 40.48 | 40.90 | 39.25 | 40.41 | 609,425 | +0.04(+0.10%) |
Oct 10, 2014 | 39.35 | 40.78 | 39.24 | 40.37 | 724,013 | +0.77(+1.94%) |
Oct 09, 2014 | 40.75 | 40.84 | 39.29 | 39.60 | 518,482 | -1.26(-3.08%) |
Oct 08, 2014 | 39.19 | 40.97 | 39.00 | 40.86 | 474,641 | +1.60(+4.08%) |
Oct 07, 2014 | 39.69 | 40.13 | 39.21 | 39.26 | 470,627 | -0.64(-1.60%) |
Oct 06, 2014 | 40.75 | 41.16 | 39.73 | 39.90 | 715,615 | -0.85(-2.09%) |
Oct 03, 2014 | 40.46 | 41.57 | 40.06 | 40.75 | 749,328 | +0.70(+1.75%) |
Oct 02, 2014 | 38.93 | 40.47 | 38.55 | 40.05 | 722,361 | +1.11(+2.85%) |
Oct 01, 2014 | 39.50 | 40.17 | 38.79 | 38.94 | 606,937 | -0.67(-1.69%) |
Sep 30, 2014 | 41.00 | 41.17 | 39.61 | 39.61 | 807,278 | -1.43(-3.48%) |
Sep 29, 2014 | 40.71 | 41.45 | 40.19 | 41.04 | 518,389 | -0.13(-0.32%) |
Sep 26, 2014 | 40.43 | 41.49 | 40.43 | 41.17 | 496,850 | +0.87(+2.16%) |
Sep 25, 2014 | 41.30 | 41.30 | 39.93 | 40.30 | 552,869 | -1.04(-2.52%) |
Sep 24, 2014 | 40.44 | 41.41 | 40.09 | 41.34 | 375,851 | +1.07(+2.66%) |
Sep 23, 2014 | 40.14 | 41.11 | 40.11 | 40.27 | 640,637 | -0.10(-0.25%) |
Sep 22, 2014 | 41.81 | 41.92 | 40.35 | 40.37 | 671,310 | -1.64(-3.90%) |
Sep 19, 2014 | 42.36 | 42.64 | 41.30 | 42.01 | 1,017,452 | -0.23(-0.54%) |
Sep 18, 2014 | 42.46 | 42.84 | 41.95 | 42.24 | 512,292 | -0.20(-0.47%) |
Sep 17, 2014 | 42.23 | 43.36 | 42.12 | 42.44 | 660,239 | +0.16(+0.38%) |
Sep 16, 2014 | 42.54 | 42.95 | 42.10 | 42.28 | 677,250 | -0.35(-0.82%) |
Sep 15, 2014 | 43.26 | 43.32 | 42.60 | 42.63 | 705,161 | -0.73(-1.68%) |
Sep 12, 2014 | 43.20 | 43.73 | 42.27 | 43.36 | 1,061,671 | +0.32(+0.74%) |
Sep 11, 2014 | 39.75 | 43.30 | 39.66 | 43.04 | 3,376,450 | +0.69(+1.63%) |
Sep 10, 2014 | 41.96 | 42.94 | 41.61 | 42.35 | 2,364,027 | +0.65(+1.56%) |
Sep 09, 2014 | 41.75 | 42.36 | 41.58 | 41.70 | 1,136,068 | +0.02(+0.05%) |
Sep 08, 2014 | 41.51 | 42.00 | 41.24 | 41.68 | 829,135 | +0.06(+0.14%) |
Sep 05, 2014 | 41.13 | 41.81 | 40.78 | 41.62 | 449,786 | +0.30(+0.73%) |
Sep 04, 2014 | 40.93 | 41.76 | 40.90 | 41.32 | 593,204 | +0.53(+1.30%) |
Sep 03, 2014 | 40.62 | 41.34 | 40.48 | 40.79 | 622,943 | +0.19(+0.47%) |