Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 42.52 | 43.11 | 41.98 | 42.06 | 146,619 | -0.32(-0.75%) |
Nov 26, 2014 | 42.15 | 42.38 | 42.38 | 42.38 | 172,663 | +0.22(+0.51%) |
Nov 25, 2014 | 41.62 | 42.24 | 41.51 | 42.17 | 234,080 | +0.48(+1.15%) |
Nov 24, 2014 | 40.44 | 41.86 | 40.24 | 41.69 | 402,024 | +1.38(+3.43%) |
Nov 21, 2014 | 40.63 | 40.63 | 39.99 | 40.30 | 146,075 | +0.11(+0.28%) |
Nov 20, 2014 | 39.78 | 40.52 | 39.71 | 40.19 | 148,036 | +0.19(+0.47%) |
Nov 19, 2014 | 40.02 | 40.23 | 39.54 | 40.00 | 138,598 | -0.12(-0.30%) |
Nov 18, 2014 | 40.22 | 40.75 | 40.07 | 40.12 | 205,879 | +0.07(+0.18%) |
Nov 17, 2014 | 39.99 | 40.48 | 39.98 | 40.05 | 122,653 | -0.06(-0.16%) |
Nov 14, 2014 | 40.10 | 40.52 | 40.02 | 40.11 | 189,236 | +0.05(+0.12%) |
Nov 13, 2014 | 40.44 | 40.76 | 40.01 | 40.06 | 280,399 | -0.42(-1.03%) |
Nov 12, 2014 | 39.74 | 40.55 | 39.74 | 40.48 | 193,244 | +0.44(+1.11%) |
Nov 11, 2014 | 40.14 | 40.48 | 39.83 | 40.04 | 192,088 | -0.14(-0.35%) |
Nov 10, 2014 | 39.69 | 40.25 | 39.52 | 40.18 | 240,182 | +0.51(+1.27%) |
Nov 07, 2014 | 39.95 | 40.01 | 39.50 | 39.68 | 241,920 | -0.25(-0.63%) |
Nov 06, 2014 | 40.11 | 40.11 | 39.57 | 39.93 | 314,198 | -0.14(-0.35%) |
Nov 05, 2014 | 40.78 | 40.86 | 39.92 | 40.07 | 307,247 | -0.36(-0.88%) |
Nov 04, 2014 | 40.90 | 40.90 | 39.73 | 40.43 | 316,536 | -0.68(-1.65%) |
Nov 03, 2014 | 41.17 | 41.67 | 41.01 | 41.11 | 260,059 | -0.10(-0.25%) |
Oct 31, 2014 | 41.90 | 41.90 | 40.90 | 41.21 | 331,561 | +0.22(+0.54%) |
Oct 30, 2014 | 40.78 | 41.23 | 40.63 | 40.99 | 258,870 | +0.19(+0.46%) |
Oct 29, 2014 | 40.59 | 40.89 | 40.33 | 40.80 | 360,403 | +0.29(+0.72%) |
Oct 28, 2014 | 39.32 | 40.52 | 39.12 | 40.51 | 401,991 | +1.38(+3.51%) |
Oct 27, 2014 | 38.52 | 39.23 | 38.77 | 39.13 | 423,065 | +0.36(+0.94%) |
Oct 24, 2014 | 38.61 | 39.04 | 38.31 | 38.77 | 346,520 | +0.37(+0.97%) |
Oct 23, 2014 | 37.61 | 39.62 | 37.61 | 38.40 | 717,835 | +1.63(+4.43%) |
Oct 22, 2014 | 37.48 | 37.53 | 36.58 | 36.77 | 325,431 | -0.52(-1.40%) |
Oct 21, 2014 | 36.52 | 37.34 | 36.41 | 37.29 | 196,506 | +0.92(+2.54%) |
Oct 20, 2014 | 35.96 | 36.41 | 35.73 | 36.37 | 248,666 | +0.34(+0.94%) |
Oct 17, 2014 | 37.02 | 37.20 | 35.99 | 36.03 | 531,598 | -0.50(-1.36%) |
Oct 16, 2014 | 34.89 | 36.63 | 34.67 | 36.52 | 592,655 | +1.36(+3.87%) |
Oct 15, 2014 | 34.33 | 35.39 | 34.11 | 35.16 | 605,407 | +0.45(+1.30%) |
Oct 14, 2014 | 34.26 | 34.81 | 34.20 | 34.71 | 348,858 | +0.75(+2.21%) |
Oct 13, 2014 | 34.39 | 34.48 | 33.91 | 33.96 | 291,855 | -0.32(-0.95%) |
Oct 10, 2014 | 34.16 | 34.89 | 34.05 | 34.29 | 457,455 | +0.04(+0.12%) |
Oct 09, 2014 | 34.89 | 34.90 | 33.84 | 34.25 | 433,373 | -0.65(-1.86%) |
Oct 08, 2014 | 33.50 | 34.94 | 33.39 | 34.90 | 484,181 | +1.38(+4.13%) |
Oct 07, 2014 | 33.79 | 33.84 | 33.50 | 33.51 | 246,846 | -0.43(-1.26%) |
Oct 06, 2014 | 33.85 | 34.13 | 33.58 | 33.94 | 166,793 | +0.24(+0.70%) |
Oct 03, 2014 | 34.01 | 34.02 | 33.65 | 33.70 | 183,151 | +0.03(+0.09%) |
Oct 02, 2014 | 33.47 | 33.76 | 33.16 | 33.67 | 340,777 | +0.21(+0.64%) |
Oct 01, 2014 | 33.78 | 34.02 | 33.43 | 33.46 | 448,608 | -0.37(-1.10%) |
Sep 30, 2014 | 34.41 | 34.58 | 33.74 | 33.83 | 516,155 | -0.62(-1.79%) |
Sep 29, 2014 | 34.63 | 35.06 | 34.41 | 34.45 | 742,174 | -0.52(-1.49%) |
Sep 26, 2014 | 34.66 | 35.01 | 34.51 | 34.97 | 247,607 | +0.33(+0.96%) |
Sep 25, 2014 | 35.08 | 35.09 | 34.45 | 34.63 | 361,705 | -0.43(-1.22%) |
Sep 24, 2014 | 35.24 | 35.45 | 34.73 | 35.06 | 217,607 | -0.20(-0.56%) |
Sep 23, 2014 | 35.92 | 35.96 | 35.24 | 35.26 | 411,071 | -0.66(-1.85%) |
Sep 22, 2014 | 36.10 | 36.18 | 35.88 | 35.92 | 253,795 | -0.23(-0.63%) |
Sep 19, 2014 | 36.45 | 36.65 | 36.12 | 36.15 | 497,667 | -0.24(-0.65%) |
Sep 18, 2014 | 36.36 | 36.46 | 36.19 | 36.39 | 135,408 | +0.08(+0.22%) |
Sep 17, 2014 | 36.37 | 36.55 | 36.17 | 36.31 | 178,509 | -0.07(-0.20%) |
Sep 16, 2014 | 36.41 | 36.80 | 36.33 | 36.38 | 225,895 | -0.07(-0.20%) |
Sep 15, 2014 | 36.63 | 36.67 | 36.36 | 36.45 | 142,938 | -0.08(-0.22%) |
Sep 12, 2014 | 36.97 | 36.97 | 36.32 | 36.53 | 177,932 | -0.39(-1.05%) |
Sep 11, 2014 | 36.50 | 37.01 | 36.50 | 36.92 | 153,146 | +0.23(+0.62%) |
Sep 10, 2014 | 36.43 | 36.70 | 36.11 | 36.69 | 176,922 | +0.32(+0.87%) |
Sep 09, 2014 | 36.77 | 36.83 | 36.33 | 36.37 | 248,202 | -0.34(-0.93%) |
Sep 08, 2014 | 37.66 | 37.80 | 36.56 | 36.71 | 538,939 | -0.89(-2.37%) |
Sep 05, 2014 | 37.70 | 38.06 | 37.52 | 37.61 | 162,749 | -0.21(-0.54%) |
Sep 04, 2014 | 37.84 | 38.15 | 37.72 | 37.81 | 244,328 | +0.13(+0.36%) |
Sep 03, 2014 | 37.45 | 37.76 | 37.36 | 37.68 | 587,260 | +0.47(+1.27%) |