Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.49 | 44.11 | 43.46 | 43.87 | 1,514,245 | +0.43(+0.99%) |
Nov 26, 2014 | 43.55 | 43.44 | 43.44 | 43.44 | 2,072,571 | -0.14(-0.32%) |
Nov 25, 2014 | 43.48 | 43.80 | 43.22 | 43.58 | 9,326,425 | +0.37(+0.85%) |
Nov 24, 2014 | 42.08 | 43.45 | 41.89 | 43.21 | 4,972,375 | +1.44(+3.45%) |
Nov 21, 2014 | 45.31 | 45.32 | 41.72 | 41.77 | 11,708,627 | -1.88(-4.30%) |
Nov 20, 2014 | 43.26 | 43.78 | 43.09 | 43.65 | 4,960,145 | +0.62(+1.44%) |
Nov 19, 2014 | 42.10 | 43.10 | 41.90 | 43.03 | 4,570,670 | +1.04(+2.48%) |
Nov 18, 2014 | 42.05 | 42.14 | 41.69 | 41.98 | 4,097,951 | +0.02(+0.05%) |
Nov 17, 2014 | 42.88 | 43.00 | 41.93 | 41.96 | 3,029,310 | -0.91(-2.13%) |
Nov 14, 2014 | 42.50 | 43.13 | 42.50 | 42.87 | 2,213,971 | +0.24(+0.57%) |
Nov 13, 2014 | 42.69 | 43.06 | 42.27 | 42.63 | 2,087,442 | -0.05(-0.11%) |
Nov 12, 2014 | 41.84 | 42.83 | 41.84 | 42.67 | 4,755,227 | +0.79(+1.88%) |
Nov 11, 2014 | 41.94 | 42.06 | 41.71 | 41.88 | 2,266,243 | -0.05(-0.13%) |
Nov 10, 2014 | 41.81 | 42.08 | 41.64 | 41.94 | 2,593,311 | +0.21(+0.50%) |
Nov 07, 2014 | 41.49 | 42.24 | 41.45 | 41.73 | 4,035,369 | +0.02(+0.06%) |
Nov 06, 2014 | 40.54 | 41.74 | 40.48 | 41.71 | 2,982,329 | +1.35(+3.34%) |
Nov 05, 2014 | 41.35 | 41.39 | 39.84 | 40.36 | 5,715,887 | -0.70(-1.72%) |
Nov 04, 2014 | 41.48 | 41.48 | 40.01 | 41.07 | 9,578,237 | -1.94(-4.52%) |
Nov 03, 2014 | 42.89 | 43.25 | 42.70 | 43.01 | 1,586,840 | +0.12(+0.29%) |
Oct 31, 2014 | 43.39 | 43.46 | 42.80 | 42.89 | 1,645,624 | +0.12(+0.29%) |
Oct 30, 2014 | 42.50 | 42.91 | 42.48 | 42.77 | 1,107,918 | +0.14(+0.32%) |
Oct 29, 2014 | 42.44 | 42.83 | 42.40 | 42.63 | 1,575,014 | +0.16(+0.38%) |
Oct 28, 2014 | 42.23 | 42.47 | 41.82 | 42.47 | 2,187,909 | +0.31(+0.74%) |
Oct 27, 2014 | 41.76 | 42.24 | 41.88 | 42.15 | 1,970,622 | +0.27(+0.64%) |
Oct 24, 2014 | 42.19 | 42.25 | 41.70 | 41.88 | 1,907,779 | -0.34(-0.80%) |
Oct 23, 2014 | 42.31 | 42.62 | 42.12 | 42.22 | 1,802,114 | +0.34(+0.82%) |
Oct 22, 2014 | 42.48 | 42.51 | 41.72 | 41.88 | 2,808,669 | -0.54(-1.28%) |
Oct 21, 2014 | 41.78 | 42.86 | 41.66 | 42.42 | 2,426,678 | +0.79(+1.89%) |
Oct 20, 2014 | 40.91 | 41.65 | 40.87 | 41.63 | 2,491,930 | +0.69(+1.68%) |
Oct 17, 2014 | 40.84 | 41.62 | 40.51 | 40.94 | 2,960,201 | +0.60(+1.50%) |
Oct 16, 2014 | 40.20 | 40.62 | 39.53 | 40.34 | 3,848,330 | -0.47(-1.14%) |
Oct 15, 2014 | 40.59 | 41.09 | 40.01 | 40.80 | 3,659,752 | -0.29(-0.71%) |
Oct 14, 2014 | 41.41 | 41.46 | 40.78 | 41.10 | 2,885,981 | +0.03(+0.07%) |
Oct 13, 2014 | 41.95 | 42.05 | 41.03 | 41.07 | 2,493,055 | -0.99(-2.36%) |
Oct 10, 2014 | 41.97 | 42.40 | 41.94 | 42.06 | 2,755,816 | +0.04(+0.09%) |
Oct 09, 2014 | 42.24 | 42.51 | 42.00 | 42.02 | 2,484,189 | -0.38(-0.90%) |
Oct 08, 2014 | 41.93 | 42.50 | 41.39 | 42.40 | 3,625,722 | +0.47(+1.11%) |
Oct 07, 2014 | 42.32 | 42.57 | 41.93 | 41.93 | 1,522,657 | -0.58(-1.36%) |
Oct 06, 2014 | 42.99 | 43.11 | 42.45 | 42.51 | 1,991,118 | -0.32(-0.75%) |
Oct 03, 2014 | 42.20 | 43.12 | 41.95 | 42.83 | 2,495,780 | +0.94(+2.24%) |
Oct 02, 2014 | 41.77 | 42.12 | 41.48 | 41.90 | 2,144,222 | +0.09(+0.22%) |
Oct 01, 2014 | 42.38 | 42.45 | 41.64 | 41.81 | 2,622,557 | -0.63(-1.49%) |
Sep 30, 2014 | 43.11 | 43.28 | 42.21 | 42.44 | 2,605,796 | -0.69(-1.61%) |
Sep 29, 2014 | 42.90 | 43.26 | 42.73 | 43.13 | 2,178,731 | -0.30(-0.70%) |
Sep 26, 2014 | 43.34 | 44.41 | 43.22 | 43.44 | 4,327,009 | +0.69(+1.61%) |
Sep 25, 2014 | 43.28 | 43.32 | 42.60 | 42.75 | 2,095,053 | -0.69(-1.58%) |
Sep 24, 2014 | 42.95 | 43.48 | 42.74 | 43.44 | 1,512,840 | +0.55(+1.28%) |
Sep 23, 2014 | 43.09 | 43.70 | 42.67 | 42.89 | 2,439,262 | -0.29(-0.67%) |
Sep 22, 2014 | 43.70 | 43.77 | 43.12 | 43.18 | 2,107,175 | -0.15(-0.35%) |
Sep 19, 2014 | 43.98 | 43.98 | 43.16 | 43.33 | 5,949,946 | -0.43(-0.98%) |
Sep 18, 2014 | 43.82 | 43.89 | 43.60 | 43.76 | 2,158,252 | +0.05(+0.12%) |
Sep 17, 2014 | 44.21 | 44.23 | 43.60 | 43.70 | 2,167,268 | -0.51(-1.16%) |
Sep 16, 2014 | 43.45 | 44.54 | 43.36 | 44.21 | 2,230,282 | +0.65(+1.49%) |
Sep 15, 2014 | 43.60 | 43.74 | 43.39 | 43.57 | 1,070,540 | +0.02(+0.05%) |
Sep 12, 2014 | 43.66 | 44.04 | 43.45 | 43.54 | 1,377,031 | -0.04(-0.09%) |
Sep 11, 2014 | 43.20 | 43.58 | 43.07 | 43.58 | 1,322,200 | +0.27(+0.63%) |
Sep 10, 2014 | 43.09 | 43.48 | 42.89 | 43.31 | 1,788,978 | +0.23(+0.53%) |
Sep 09, 2014 | 43.60 | 43.66 | 42.95 | 43.08 | 2,123,564 | -0.54(-1.24%) |
Sep 08, 2014 | 43.66 | 43.88 | 43.37 | 43.62 | 2,428,012 | +0.01(+0.02%) |
Sep 05, 2014 | 43.51 | 43.67 | 43.06 | 43.61 | 1,999,222 | -0.11(-0.24%) |
Sep 04, 2014 | 43.66 | 44.16 | 43.54 | 43.72 | 1,931,324 | +0.16(+0.37%) |
Sep 03, 2014 | 43.97 | 44.11 | 43.33 | 43.56 | 3,627,504 | -0.10(-0.23%) |