Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.78 | 41.78 | 41.50 | 41.54 | 44,289 | -0.19(-0.46%) |
Nov 26, 2014 | 41.69 | 41.73 | 41.73 | 41.73 | 143,600 | +0.13(+0.31%) |
Nov 25, 2014 | 41.66 | 41.77 | 41.48 | 41.60 | 187,828 | +0.04(+0.10%) |
Nov 24, 2014 | 41.47 | 41.56 | 41.40 | 41.56 | 257,803 | +0.26(+0.63%) |
Nov 21, 2014 | 41.73 | 41.73 | 41.21 | 41.30 | 276,580 | +0.03(+0.07%) |
Nov 20, 2014 | 40.91 | 41.32 | 40.91 | 41.27 | 341,839 | +0.20(+0.49%) |
Nov 19, 2014 | 41.06 | 41.16 | 40.89 | 41.07 | 341,216 | -0.10(-0.24%) |
Nov 18, 2014 | 40.76 | 41.22 | 40.76 | 41.17 | 387,873 | +0.38(+0.93%) |
Nov 17, 2014 | 40.91 | 40.97 | 40.73 | 40.79 | 245,751 | -0.17(-0.42%) |
Nov 14, 2014 | 40.91 | 41.00 | 40.79 | 40.96 | 145,686 | +0.02(+0.05%) |
Nov 13, 2014 | 40.98 | 41.16 | 40.78 | 40.94 | 248,798 | -0.03(-0.07%) |
Nov 12, 2014 | 40.86 | 41.02 | 40.76 | 40.97 | 238,672 | +0.09(+0.22%) |
Nov 11, 2014 | 40.98 | 41.03 | 40.81 | 40.88 | 335,824 | -0.01(-0.02%) |
Nov 10, 2014 | 40.79 | 40.97 | 40.79 | 40.89 | 180,556 | +0.15(+0.37%) |
Nov 07, 2014 | 40.66 | 40.81 | 40.55 | 40.74 | 332,513 | +0.07(+0.17%) |
Nov 06, 2014 | 40.36 | 40.70 | 40.20 | 40.67 | 233,970 | +0.45(+1.12%) |
Nov 05, 2014 | 40.43 | 40.57 | 40.11 | 40.22 | 346,165 | +0.12(+0.30%) |
Nov 04, 2014 | 40.26 | 40.33 | 39.95 | 40.10 | 437,111 | -0.28(-0.69%) |
Nov 03, 2014 | 40.46 | 40.61 | 40.29 | 40.38 | 496,703 | +0.03(+0.07%) |
Oct 31, 2014 | 40.48 | 40.48 | 40.21 | 40.35 | 469,996 | +0.45(+1.13%) |
Oct 30, 2014 | 39.61 | 40.03 | 39.56 | 39.90 | 404,738 | +0.17(+0.43%) |
Oct 29, 2014 | 39.91 | 40.00 | 39.43 | 39.73 | 214,101 | -0.15(-0.39%) |
Oct 28, 2014 | 39.54 | 39.88 | 39.45 | 39.88 | 383,080 | +0.53(+1.36%) |
Oct 27, 2014 | 39.39 | 39.45 | 39.45 | 39.35 | 214,412 | -0.10(-0.25%) |
Oct 24, 2014 | 39.16 | 39.45 | 39.00 | 39.45 | 292,794 | +0.32(+0.81%) |
Oct 23, 2014 | 38.99 | 39.41 | 38.90 | 39.13 | 491,109 | +0.59(+1.54%) |
Oct 22, 2014 | 39.07 | 39.10 | 38.52 | 38.54 | 313,088 | -0.42(-1.08%) |
Oct 21, 2014 | 38.25 | 38.97 | 38.25 | 38.96 | 393,459 | +0.96(+2.53%) |
Oct 20, 2014 | 37.53 | 38.00 | 37.53 | 38.00 | 577,319 | +0.47(+1.25%) |
Oct 17, 2014 | 37.53 | 37.84 | 37.33 | 37.53 | 871,328 | +0.50(+1.35%) |
Oct 16, 2014 | 36.03 | 37.29 | 36.01 | 37.03 | 376,811 | +0.32(+0.87%) |
Oct 15, 2014 | 36.72 | 36.86 | 32.79 | 36.71 | 1,463,375 | -0.01(-0.03%) |
Oct 14, 2014 | 36.68 | 37.11 | 36.51 | 36.72 | 498,640 | +0.30(+0.82%) |
Oct 13, 2014 | 37.36 | 37.46 | 36.39 | 36.42 | 940,700 | -0.95(-2.55%) |
Oct 10, 2014 | 37.93 | 38.10 | 37.36 | 37.37 | 513,085 | -0.66(-1.74%) |
Oct 09, 2014 | 38.82 | 38.90 | 38.01 | 38.04 | 220,332 | -0.87(-2.25%) |
Oct 08, 2014 | 38.36 | 38.94 | 37.95 | 38.91 | 206,096 | +0.56(+1.46%) |
Oct 07, 2014 | 38.87 | 38.87 | 38.34 | 38.35 | 216,910 | -0.64(-1.64%) |
Oct 06, 2014 | 39.37 | 39.40 | 38.91 | 38.99 | 118,139 | -0.24(-0.61%) |
Oct 03, 2014 | 38.75 | 39.29 | 38.75 | 39.23 | 148,367 | +0.55(+1.42%) |
Oct 02, 2014 | 38.55 | 38.76 | 38.07 | 38.68 | 444,306 | +0.08(+0.21%) |
Oct 01, 2014 | 39.27 | 39.27 | 38.43 | 38.60 | 328,141 | -0.71(-1.81%) |
Sep 30, 2014 | 39.72 | 39.73 | 39.30 | 39.31 | 139,148 | -0.35(-0.88%) |
Sep 29, 2014 | 39.40 | 39.70 | 39.27 | 39.66 | 131,596 | -0.02(-0.05%) |
Sep 26, 2014 | 39.40 | 39.76 | 39.37 | 39.68 | 125,213 | +0.44(+1.12%) |
Sep 25, 2014 | 39.86 | 39.86 | 39.24 | 39.24 | 346,058 | -0.65(-1.63%) |
Sep 24, 2014 | 39.61 | 39.91 | 39.50 | 39.89 | 135,725 | +0.31(+0.78%) |
Sep 23, 2014 | 39.83 | 39.88 | 39.58 | 39.58 | 86,332 | -0.28(-0.70%) |
Sep 22, 2014 | 40.24 | 40.37 | 39.81 | 39.86 | 102,935 | -0.34(-0.85%) |
Sep 19, 2014 | 40.47 | 40.50 | 40.15 | 40.20 | 168,998 | -0.21(-0.52%) |
Sep 18, 2014 | 40.37 | 40.45 | 40.29 | 40.41 | 95,848 | +0.17(+0.42%) |
Sep 17, 2014 | 40.27 | 40.41 | 40.08 | 40.24 | 127,056 | +0.06(+0.15%) |
Sep 16, 2014 | 39.79 | 40.23 | 39.79 | 40.18 | 103,601 | +0.32(+0.80%) |
Sep 15, 2014 | 40.03 | 40.03 | 39.80 | 39.86 | 153,414 | -0.17(-0.42%) |
Sep 12, 2014 | 40.32 | 40.32 | 39.92 | 40.03 | 90,201 | -0.24(-0.60%) |
Sep 11, 2014 | 40.05 | 40.27 | 40.03 | 40.27 | 92,074 | +0.07(+0.17%) |
Sep 10, 2014 | 40.17 | 40.21 | 39.90 | 40.20 | 226,515 | +0.13(+0.32%) |
Sep 09, 2014 | 40.37 | 40.37 | 40.04 | 40.07 | 102,270 | -0.28(-0.71%) |
Sep 08, 2014 | 40.40 | 40.45 | 40.23 | 40.35 | 98,448 | -0.06(-0.16%) |
Sep 05, 2014 | 40.26 | 40.42 | 40.19 | 40.42 | 80,061 | +0.19(+0.47%) |
Sep 04, 2014 | 40.39 | 40.54 | 40.14 | 40.23 | 227,155 | -0.07(-0.18%) |
Sep 03, 2014 | 40.53 | 40.53 | 40.24 | 40.30 | 126,082 | -0.03(-0.06%) |