Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 41.38 | 41.45 | 41.21 | 41.23 | 19,391 | -0.11(-0.26%) |
Nov 26, 2014 | 41.32 | 41.33 | 41.33 | 41.33 | 16,109 | +0.04(+0.10%) |
Nov 25, 2014 | 41.49 | 41.49 | 41.12 | 41.29 | 27,365 | -0.15(-0.36%) |
Nov 24, 2014 | 41.18 | 41.44 | 41.18 | 41.44 | 39,295 | +0.29(+0.71%) |
Nov 21, 2014 | 41.25 | 41.33 | 41.08 | 41.15 | 15,521 | +0.29(+0.70%) |
Nov 20, 2014 | 40.72 | 40.94 | 40.55 | 40.86 | 16,969 | +0.09(+0.22%) |
Nov 19, 2014 | 40.74 | 40.80 | 40.59 | 40.78 | 68,386 | +0.06(+0.14%) |
Nov 18, 2014 | 40.61 | 40.89 | 40.61 | 40.72 | 96,154 | +0.09(+0.23%) |
Nov 17, 2014 | 40.52 | 40.68 | 40.52 | 40.63 | 4,450 | +0.02(+0.04%) |
Nov 14, 2014 | 40.79 | 40.79 | 40.55 | 40.61 | 7,036 | -0.21(-0.52%) |
Nov 13, 2014 | 40.91 | 40.92 | 40.64 | 40.82 | 11,705 | -0.03(-0.07%) |
Nov 12, 2014 | 40.74 | 40.86 | 40.64 | 40.85 | 18,822 | +0.07(+0.17%) |
Nov 11, 2014 | 40.76 | 40.89 | 40.76 | 40.78 | 6,697 | +0.01(+0.03%) |
Nov 10, 2014 | 40.63 | 40.83 | 40.63 | 40.77 | 18,935 | +0.14(+0.35%) |
Nov 07, 2014 | 40.50 | 40.66 | 40.35 | 40.63 | 23,990 | +0.11(+0.28%) |
Nov 06, 2014 | 40.63 | 40.63 | 40.28 | 40.51 | 18,656 | -0.30(-0.75%) |
Nov 05, 2014 | 40.74 | 40.83 | 40.66 | 40.82 | 15,338 | +0.29(+0.72%) |
Nov 04, 2014 | 40.42 | 40.53 | 40.32 | 40.53 | 4,234 | +0.12(+0.29%) |
Nov 03, 2014 | 40.62 | 40.62 | 40.37 | 40.41 | 10,731 | -0.11(-0.26%) |
Oct 31, 2014 | 40.45 | 40.56 | 40.40 | 40.52 | 18,251 | +0.45(+1.13%) |
Oct 30, 2014 | 39.77 | 40.22 | 39.70 | 40.06 | 25,676 | +0.26(+0.65%) |
Oct 29, 2014 | 39.93 | 39.93 | 39.59 | 39.80 | 21,724 | -0.06(-0.15%) |
Oct 28, 2014 | 39.45 | 39.86 | 39.45 | 39.86 | 11,593 | +0.50(+1.27%) |
Oct 27, 2014 | 38.97 | 39.40 | 39.15 | 39.36 | 7,299 | +0.21(+0.53%) |
Oct 24, 2014 | 38.72 | 39.15 | 38.72 | 39.15 | 4,167 | +0.49(+1.27%) |
Oct 23, 2014 | 38.94 | 39.02 | 38.66 | 38.66 | 6,878 | -0.12(-0.30%) |
Oct 22, 2014 | 38.90 | 39.10 | 38.73 | 38.78 | 27,121 | -0.02(-0.04%) |
Oct 21, 2014 | 38.22 | 38.84 | 38.22 | 38.80 | 17,601 | +0.81(+2.12%) |
Oct 20, 2014 | 37.85 | 37.99 | 37.68 | 37.99 | 16,535 | +0.11(+0.29%) |
Oct 17, 2014 | 37.59 | 37.95 | 37.52 | 37.88 | 21,909 | +0.59(+1.58%) |
Oct 16, 2014 | 36.52 | 37.35 | 36.05 | 37.29 | 17,614 | +0.17(+0.47%) |
Oct 15, 2014 | 37.29 | 37.29 | 36.41 | 37.12 | 42,814 | -0.64(-1.70%) |
Oct 14, 2014 | 37.55 | 37.96 | 37.55 | 37.76 | 11,034 | +0.24(+0.64%) |
Oct 13, 2014 | 37.86 | 38.09 | 37.52 | 37.52 | 15,871 | -0.34(-0.90%) |
Oct 10, 2014 | 38.00 | 38.24 | 37.85 | 37.86 | 25,828 | -0.30(-0.78%) |
Oct 09, 2014 | 38.80 | 38.80 | 38.09 | 38.16 | 38,683 | -0.69(-1.79%) |
Oct 08, 2014 | 38.38 | 38.85 | 38.24 | 38.85 | 22,426 | +0.38(+0.98%) |
Oct 07, 2014 | 38.94 | 38.94 | 38.47 | 38.47 | 9,346 | -0.66(-1.68%) |
Oct 06, 2014 | 39.43 | 39.43 | 39.05 | 39.13 | 13,714 | -0.14(-0.36%) |
Oct 03, 2014 | 39.05 | 39.35 | 39.05 | 39.27 | 21,225 | +0.50(+1.30%) |
Oct 02, 2014 | 38.57 | 38.87 | 38.37 | 38.77 | 19,058 | +0.09(+0.24%) |
Oct 01, 2014 | 39.14 | 39.14 | 38.61 | 38.67 | 18,074 | -0.52(-1.33%) |
Sep 30, 2014 | 39.34 | 39.50 | 39.19 | 39.20 | 14,823 | -0.20(-0.51%) |
Sep 29, 2014 | 39.30 | 39.50 | 39.07 | 39.40 | 9,873 | -0.20(-0.50%) |
Sep 26, 2014 | 39.33 | 39.69 | 39.29 | 39.59 | 10,212 | +0.23(+0.59%) |
Sep 25, 2014 | 39.76 | 39.76 | 39.32 | 39.36 | 8,244 | -0.47(-1.19%) |
Sep 24, 2014 | 39.45 | 39.90 | 39.45 | 39.84 | 24,715 | +0.28(+0.70%) |
Sep 23, 2014 | 39.78 | 39.86 | 39.44 | 39.56 | 84,498 | -0.31(-0.77%) |
Sep 22, 2014 | 40.09 | 40.09 | 39.86 | 39.87 | 83,330 | -0.30(-0.74%) |
Sep 19, 2014 | 40.38 | 40.46 | 40.03 | 40.17 | 30,738 | -0.19(-0.47%) |
Sep 18, 2014 | 40.00 | 40.41 | 40.00 | 40.36 | 10,567 | +0.41(+1.02%) |
Sep 17, 2014 | 40.01 | 40.09 | 39.95 | 39.95 | 3,700 | +0.02(+0.04%) |
Sep 16, 2014 | 39.74 | 39.98 | 39.74 | 39.93 | 5,085 | +0.13(+0.33%) |
Sep 15, 2014 | 39.84 | 39.91 | 39.69 | 39.80 | 9,795 | +0.03(+0.08%) |
Sep 12, 2014 | 39.71 | 39.84 | 39.71 | 39.77 | 36,443 | +0.04(+0.10%) |
Sep 11, 2014 | 39.56 | 39.82 | 39.53 | 39.73 | 4,891 | -0.06(-0.15%) |
Sep 10, 2014 | 39.72 | 39.81 | 39.68 | 39.78 | 34,154 | +0.16(+0.40%) |
Sep 09, 2014 | 39.87 | 39.87 | 39.54 | 39.63 | 17,266 | -0.27(-0.69%) |
Sep 08, 2014 | 39.89 | 40.05 | 39.82 | 39.90 | 3,893 | -0.01(-0.03%) |
Sep 05, 2014 | 39.90 | 39.94 | 39.73 | 39.91 | 15,358 | -0.04(-0.10%) |
Sep 04, 2014 | 40.24 | 40.24 | 39.93 | 39.95 | 10,865 | -0.19(-0.47%) |
Sep 03, 2014 | 40.38 | 40.41 | 40.11 | 40.14 | 13,031 | -0.14(-0.35%) |