Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.50 | 40.53 | 40.50 | 40.53 | 3,618 | +0.12(+0.29%) |
Nov 26, 2014 | 40.42 | 40.42 | 40.42 | 40.42 | 4,100 | +0.05(+0.14%) |
Nov 25, 2014 | 40.23 | 40.42 | 40.22 | 40.36 | 12,251 | -0.01(-0.04%) |
Nov 24, 2014 | 40.27 | 40.46 | 40.18 | 40.38 | 6,888 | +0.10(+0.25%) |
Nov 21, 2014 | 40.28 | 40.31 | 40.17 | 40.28 | 6,931 | +0.08(+0.19%) |
Nov 20, 2014 | 40.24 | 40.27 | 40.15 | 40.20 | 4,624 | +0.00(+0.00%) |
Nov 19, 2014 | 40.26 | 40.28 | 40.15 | 40.20 | 9,151 | -0.06(-0.16%) |
Nov 18, 2014 | 40.28 | 40.28 | 40.17 | 40.26 | 6,710 | +0.05(+0.14%) |
Nov 17, 2014 | 40.33 | 40.33 | 40.21 | 40.21 | 4,857 | -0.08(-0.19%) |
Nov 14, 2014 | 40.35 | 40.35 | 40.11 | 40.28 | 19,866 | +0.15(+0.37%) |
Nov 13, 2014 | 40.23 | 40.31 | 40.11 | 40.14 | 15,051 | -0.09(-0.23%) |
Nov 12, 2014 | 40.09 | 40.30 | 40.09 | 40.23 | 9,258 | +0.13(+0.32%) |
Nov 11, 2014 | 40.22 | 40.22 | 40.06 | 40.10 | 26,839 | +0.03(+0.07%) |
Nov 10, 2014 | 40.23 | 40.23 | 40.07 | 40.07 | 13,705 | -0.18(-0.45%) |
Nov 07, 2014 | 40.31 | 40.35 | 40.02 | 40.25 | 51,687 | +0.02(+0.05%) |
Nov 06, 2014 | 40.14 | 40.27 | 40.14 | 40.23 | 8,545 | -0.04(-0.09%) |
Nov 05, 2014 | 40.21 | 40.31 | 40.18 | 40.27 | 6,731 | +0.00(+0.01%) |
Nov 04, 2014 | 40.19 | 40.29 | 40.14 | 40.27 | 10,495 | +0.01(+0.02%) |
Nov 03, 2014 | 40.34 | 40.34 | 40.09 | 40.26 | 14,755 | +0.11(+0.27%) |
Oct 31, 2014 | 40.20 | 40.29 | 40.15 | 40.15 | 15,289 | -0.10(-0.25%) |
Oct 30, 2014 | 40.24 | 40.34 | 40.17 | 40.25 | 19,180 | -0.06(-0.15%) |
Oct 29, 2014 | 40.36 | 40.36 | 40.14 | 40.31 | 4,298 | -0.04(-0.10%) |
Oct 28, 2014 | 40.35 | 40.38 | 40.13 | 40.35 | 13,454 | -0.03(-0.07%) |
Oct 27, 2014 | 40.34 | 40.43 | 40.22 | 40.38 | 8,430 | +0.05(+0.13%) |
Oct 24, 2014 | 40.28 | 40.35 | 40.24 | 40.33 | 8,552 | +0.00(+0.00%) |
Oct 23, 2014 | 40.38 | 40.40 | 40.24 | 40.33 | 13,939 | -0.04(-0.10%) |
Oct 22, 2014 | 40.37 | 40.41 | 40.37 | 40.37 | 11,645 | -0.04(-0.10%) |
Oct 21, 2014 | 40.36 | 40.43 | 40.35 | 40.41 | 15,842 | +0.09(+0.23%) |
Oct 20, 2014 | 40.44 | 40.47 | 40.32 | 40.32 | 10,445 | -0.07(-0.18%) |
Oct 17, 2014 | 40.38 | 40.43 | 40.33 | 40.39 | 5,187 | -0.14(-0.34%) |
Oct 16, 2014 | 40.64 | 40.64 | 40.40 | 40.52 | 12,911 | +0.06(+0.15%) |
Oct 15, 2014 | 40.64 | 40.88 | 40.46 | 40.46 | 21,706 | -0.01(-0.02%) |
Oct 14, 2014 | 40.42 | 40.49 | 40.28 | 40.47 | 34,787 | +0.02(+0.04%) |
Oct 13, 2014 | 40.19 | 40.46 | 40.19 | 40.45 | 15,358 | +0.20(+0.50%) |
Oct 10, 2014 | 40.43 | 40.43 | 40.13 | 40.25 | 14,559 | -0.05(-0.12%) |
Oct 09, 2014 | 40.29 | 40.33 | 40.22 | 40.30 | 23,888 | +0.02(+0.04%) |
Oct 08, 2014 | 40.24 | 40.33 | 40.11 | 40.28 | 6,492 | +0.12(+0.29%) |
Oct 07, 2014 | 40.11 | 40.17 | 40.05 | 40.17 | 10,370 | +0.06(+0.16%) |
Oct 06, 2014 | 40.06 | 40.12 | 39.99 | 40.10 | 11,154 | +0.02(+0.04%) |
Oct 03, 2014 | 40.01 | 40.09 | 39.92 | 40.09 | 19,537 | -0.05(-0.12%) |
Oct 02, 2014 | 40.12 | 40.15 | 40.05 | 40.13 | 6,780 | -0.05(-0.14%) |
Oct 01, 2014 | 40.12 | 40.20 | 40.01 | 40.19 | 37,839 | +0.26(+0.64%) |
Sep 30, 2014 | 39.95 | 39.98 | 39.90 | 39.93 | 15,540 | +0.04(+0.10%) |
Sep 29, 2014 | 39.86 | 40.03 | 39.85 | 39.89 | 9,476 | -0.15(-0.37%) |
Sep 26, 2014 | 39.92 | 40.08 | 39.89 | 40.04 | 8,077 | -0.03(-0.07%) |
Sep 25, 2014 | 39.89 | 40.07 | 39.89 | 40.07 | 4,930 | +0.09(+0.23%) |
Sep 24, 2014 | 39.98 | 39.99 | 39.97 | 39.98 | 3,817 | -0.03(-0.08%) |
Sep 23, 2014 | 40.05 | 40.05 | 39.94 | 40.01 | 5,916 | +0.03(+0.08%) |
Sep 22, 2014 | 39.92 | 39.98 | 39.84 | 39.98 | 7,216 | +0.09(+0.22%) |
Sep 19, 2014 | 39.80 | 39.89 | 39.80 | 39.89 | 3,311 | +0.05(+0.12%) |
Sep 18, 2014 | 39.75 | 39.87 | 39.75 | 39.85 | 4,676 | +0.08(+0.20%) |
Sep 17, 2014 | 39.94 | 39.97 | 39.77 | 39.77 | 4,148 | -0.16(-0.41%) |
Sep 16, 2014 | 39.75 | 39.98 | 39.75 | 39.93 | 10,915 | +0.14(+0.35%) |
Sep 15, 2014 | 39.96 | 39.96 | 39.77 | 39.79 | 2,172 | -0.12(-0.29%) |
Sep 12, 2014 | 39.88 | 39.93 | 39.82 | 39.91 | 80,781 | -0.06(-0.16%) |
Sep 11, 2014 | 39.89 | 39.98 | 39.83 | 39.97 | 3,106 | +0.05(+0.12%) |
Sep 10, 2014 | 39.92 | 39.94 | 39.77 | 39.92 | 7,274 | -0.08(-0.19%) |
Sep 09, 2014 | 39.92 | 40.06 | 39.92 | 40.00 | 4,681 | -0.09(-0.21%) |
Sep 08, 2014 | 40.08 | 40.11 | 39.98 | 40.09 | 21,735 | +0.12(+0.31%) |
Sep 05, 2014 | 40.15 | 40.26 | 39.92 | 39.96 | 14,620 | -0.12(-0.30%) |
Sep 04, 2014 | 39.94 | 40.13 | 39.94 | 40.08 | 6,712 | -0.06(-0.15%) |
Sep 03, 2014 | 40.02 | 40.16 | 40.00 | 40.14 | 9,878 | +0.01(+0.02%) |