Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.25 | 40.34 | 38.45 | 39.16 | 1,365,054 | -1.10(-2.72%) |
Nov 26, 2014 | 40.77 | 40.26 | 40.26 | 40.26 | 742,798 | -0.54(-1.33%) |
Nov 25, 2014 | 41.13 | 41.26 | 40.70 | 40.80 | 501,806 | -0.34(-0.84%) |
Nov 24, 2014 | 41.26 | 41.47 | 40.67 | 41.14 | 556,197 | -0.07(-0.17%) |
Nov 21, 2014 | 41.19 | 42.20 | 41.00 | 41.21 | 1,358,033 | +0.60(+1.47%) |
Nov 20, 2014 | 40.32 | 41.05 | 40.24 | 40.62 | 700,808 | -0.05(-0.13%) |
Nov 19, 2014 | 40.95 | 41.20 | 40.47 | 40.67 | 697,422 | -0.61(-1.48%) |
Nov 18, 2014 | 40.98 | 41.47 | 40.72 | 41.28 | 888,871 | +0.57(+1.40%) |
Nov 17, 2014 | 40.33 | 41.03 | 40.19 | 40.71 | 1,042,345 | +0.35(+0.88%) |
Nov 14, 2014 | 39.75 | 40.68 | 39.75 | 40.36 | 1,072,706 | +0.42(+1.06%) |
Nov 13, 2014 | 40.05 | 40.09 | 39.33 | 39.94 | 961,134 | -0.11(-0.28%) |
Nov 12, 2014 | 39.36 | 40.49 | 39.36 | 40.05 | 1,293,264 | +0.78(+1.99%) |
Nov 11, 2014 | 39.15 | 39.39 | 38.85 | 39.27 | 655,309 | +0.19(+0.48%) |
Nov 10, 2014 | 38.89 | 39.78 | 38.78 | 39.08 | 948,143 | +0.24(+0.62%) |
Nov 07, 2014 | 38.50 | 39.26 | 38.44 | 38.84 | 931,007 | +0.33(+0.85%) |
Nov 06, 2014 | 37.68 | 38.58 | 37.53 | 38.51 | 1,137,793 | +0.91(+2.42%) |
Nov 05, 2014 | 37.71 | 37.86 | 37.23 | 37.60 | 866,614 | +0.30(+0.81%) |
Nov 04, 2014 | 37.32 | 37.62 | 37.17 | 37.30 | 1,226,988 | -0.40(-1.07%) |
Nov 03, 2014 | 37.86 | 38.12 | 37.02 | 37.70 | 2,004,610 | -0.76(-1.99%) |
Oct 31, 2014 | 39.82 | 41.64 | 37.98 | 38.47 | 2,579,973 | -0.14(-0.36%) |
Oct 30, 2014 | 38.99 | 39.06 | 37.91 | 38.60 | 1,582,051 | -0.92(-2.33%) |
Oct 29, 2014 | 40.06 | 40.29 | 39.10 | 39.52 | 875,973 | -0.52(-1.31%) |
Oct 28, 2014 | 38.81 | 40.18 | 38.80 | 40.05 | 486,319 | +1.60(+4.16%) |
Oct 27, 2014 | 38.33 | 38.59 | 38.59 | 38.45 | 656,651 | -0.14(-0.36%) |
Oct 24, 2014 | 38.65 | 38.80 | 38.11 | 38.59 | 392,728 | -0.03(-0.09%) |
Oct 23, 2014 | 37.92 | 38.96 | 37.80 | 38.62 | 497,993 | +1.31(+3.50%) |
Oct 22, 2014 | 38.17 | 38.54 | 37.30 | 37.31 | 633,862 | -0.54(-1.43%) |
Oct 21, 2014 | 36.96 | 37.98 | 36.72 | 37.86 | 579,105 | +1.29(+3.53%) |
Oct 20, 2014 | 36.80 | 36.80 | 36.59 | 36.57 | 736,303 | -0.39(-1.05%) |
Oct 17, 2014 | 37.22 | 37.56 | 36.67 | 36.95 | 767,314 | +0.31(+0.84%) |
Oct 16, 2014 | 34.70 | 36.89 | 34.59 | 36.64 | 1,165,986 | +1.28(+3.62%) |
Oct 15, 2014 | 35.30 | 35.78 | 34.54 | 35.36 | 1,240,151 | -0.61(-1.70%) |
Oct 14, 2014 | 35.17 | 36.40 | 35.06 | 35.97 | 960,650 | +1.02(+2.93%) |
Oct 13, 2014 | 34.87 | 35.34 | 34.66 | 34.95 | 1,316,242 | +0.28(+0.79%) |
Oct 10, 2014 | 36.18 | 36.18 | 34.66 | 34.68 | 1,240,464 | -1.57(-4.34%) |
Oct 09, 2014 | 37.13 | 37.25 | 36.19 | 36.25 | 783,482 | -0.89(-2.38%) |
Oct 08, 2014 | 36.88 | 37.25 | 36.20 | 37.13 | 868,214 | +0.26(+0.70%) |
Oct 07, 2014 | 38.28 | 38.28 | 36.78 | 36.88 | 1,927,924 | -1.76(-4.56%) |
Oct 06, 2014 | 38.63 | 38.91 | 38.59 | 38.64 | 804,907 | +0.18(+0.47%) |
Oct 03, 2014 | 38.36 | 38.60 | 38.11 | 38.46 | 693,412 | +0.32(+0.83%) |
Oct 02, 2014 | 37.39 | 38.34 | 37.04 | 38.14 | 1,039,530 | +0.79(+2.12%) |
Oct 01, 2014 | 38.03 | 38.05 | 37.21 | 37.35 | 995,383 | -0.59(-1.56%) |
Sep 30, 2014 | 38.48 | 38.51 | 37.84 | 37.94 | 583,261 | -0.58(-1.49%) |
Sep 29, 2014 | 38.75 | 38.90 | 38.31 | 38.52 | 600,378 | -0.59(-1.52%) |
Sep 26, 2014 | 39.01 | 39.15 | 38.81 | 39.11 | 465,915 | +0.09(+0.22%) |
Sep 25, 2014 | 39.53 | 39.56 | 39.03 | 39.03 | 625,953 | -0.52(-1.33%) |
Sep 24, 2014 | 39.51 | 39.61 | 39.17 | 39.55 | 573,566 | +0.17(+0.44%) |
Sep 23, 2014 | 39.42 | 39.80 | 39.15 | 39.38 | 538,542 | -0.21(-0.52%) |
Sep 22, 2014 | 40.43 | 40.43 | 39.41 | 39.58 | 563,008 | -0.99(-2.44%) |
Sep 19, 2014 | 40.98 | 41.03 | 40.18 | 40.57 | 1,282,676 | +0.00(+0.00%) |
Sep 18, 2014 | 40.42 | 40.61 | 40.15 | 40.57 | 664,333 | +0.42(+1.05%) |
Sep 17, 2014 | 40.22 | 40.55 | 39.83 | 40.15 | 714,442 | +0.00(+0.00%) |
Sep 16, 2014 | 40.34 | 40.62 | 40.00 | 40.15 | 812,439 | -0.19(-0.47%) |
Sep 15, 2014 | 40.39 | 40.43 | 39.85 | 40.34 | 841,969 | -0.19(-0.47%) |
Sep 12, 2014 | 41.50 | 41.60 | 40.45 | 40.53 | 1,059,190 | -1.07(-2.58%) |
Sep 11, 2014 | 40.99 | 41.61 | 40.94 | 41.60 | 541,896 | +0.32(+0.77%) |
Sep 10, 2014 | 41.35 | 41.53 | 40.99 | 41.29 | 734,067 | -0.16(-0.39%) |
Sep 09, 2014 | 42.78 | 42.85 | 41.41 | 41.45 | 998,144 | -1.49(-3.46%) |
Sep 08, 2014 | 42.81 | 43.00 | 42.56 | 42.94 | 658,811 | +0.04(+0.10%) |
Sep 05, 2014 | 42.54 | 42.98 | 42.40 | 42.89 | 740,928 | +0.36(+0.85%) |
Sep 04, 2014 | 42.66 | 43.00 | 42.47 | 42.53 | 687,233 | -0.11(-0.26%) |
Sep 03, 2014 | 43.00 | 43.20 | 42.56 | 42.64 | 562,762 | +0.01(+0.02%) |