Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 43.31 | 43.91 | 43.05 | 43.66 | 118,033 | +0.34(+0.79%) |
Nov 26, 2014 | 42.84 | 43.32 | 43.32 | 43.32 | 160,296 | +0.58(+1.37%) |
Nov 25, 2014 | 42.95 | 43.11 | 42.44 | 42.74 | 218,410 | -0.24(-0.57%) |
Nov 24, 2014 | 42.82 | 43.14 | 42.64 | 42.98 | 247,852 | +0.34(+0.81%) |
Nov 21, 2014 | 42.54 | 42.86 | 42.18 | 42.64 | 306,588 | +0.37(+0.87%) |
Nov 20, 2014 | 40.46 | 42.50 | 40.44 | 42.27 | 371,757 | +1.56(+3.84%) |
Nov 19, 2014 | 40.65 | 41.00 | 40.23 | 40.70 | 222,962 | +0.11(+0.28%) |
Nov 18, 2014 | 40.11 | 40.88 | 40.11 | 40.59 | 167,074 | -0.09(-0.22%) |
Nov 17, 2014 | 40.41 | 41.18 | 40.41 | 40.68 | 156,429 | -0.32(-0.79%) |
Nov 14, 2014 | 40.80 | 41.10 | 40.48 | 41.00 | 206,881 | +0.36(+0.90%) |
Nov 13, 2014 | 39.95 | 40.79 | 39.66 | 40.64 | 281,575 | +0.99(+2.49%) |
Nov 12, 2014 | 39.53 | 39.92 | 39.47 | 39.65 | 144,307 | +0.14(+0.35%) |
Nov 11, 2014 | 39.39 | 40.08 | 39.15 | 39.51 | 183,833 | -0.02(-0.04%) |
Nov 10, 2014 | 40.28 | 40.28 | 39.48 | 39.53 | 291,602 | -0.88(-2.19%) |
Nov 07, 2014 | 39.46 | 40.49 | 38.91 | 40.41 | 414,854 | +1.08(+2.74%) |
Nov 06, 2014 | 37.35 | 40.11 | 37.35 | 39.34 | 377,718 | +2.17(+5.84%) |
Nov 05, 2014 | 37.28 | 37.83 | 36.91 | 37.16 | 313,094 | +0.11(+0.31%) |
Nov 04, 2014 | 38.07 | 38.27 | 36.90 | 37.05 | 334,927 | -1.13(-2.97%) |
Nov 03, 2014 | 37.84 | 38.26 | 37.82 | 38.18 | 247,382 | +0.32(+0.83%) |
Oct 31, 2014 | 38.31 | 38.35 | 37.67 | 37.87 | 216,355 | +0.10(+0.26%) |
Oct 30, 2014 | 37.72 | 38.03 | 37.46 | 37.77 | 92,722 | +0.01(+0.02%) |
Oct 29, 2014 | 37.90 | 37.90 | 37.48 | 37.76 | 92,675 | -0.06(-0.15%) |
Oct 28, 2014 | 37.74 | 37.91 | 37.50 | 37.82 | 127,693 | +0.28(+0.73%) |
Oct 27, 2014 | 37.50 | 37.74 | 37.54 | 37.54 | 60,878 | +0.01(+0.02%) |
Oct 24, 2014 | 37.48 | 37.74 | 37.03 | 37.54 | 97,875 | +0.18(+0.48%) |
Oct 23, 2014 | 37.18 | 37.82 | 37.18 | 37.36 | 122,696 | +0.50(+1.36%) |
Oct 22, 2014 | 37.42 | 37.86 | 36.82 | 36.86 | 142,293 | -0.45(-1.19%) |
Oct 21, 2014 | 36.67 | 37.44 | 36.42 | 37.30 | 137,558 | +0.80(+2.20%) |
Oct 20, 2014 | 36.24 | 36.24 | 35.97 | 36.50 | 209,525 | +0.30(+0.83%) |
Oct 17, 2014 | 35.62 | 36.52 | 35.43 | 36.20 | 185,647 | +0.14(+0.38%) |
Oct 16, 2014 | 35.31 | 36.05 | 35.31 | 36.06 | 148,805 | +0.27(+0.75%) |
Oct 15, 2014 | 35.35 | 35.87 | 34.85 | 35.79 | 265,770 | +0.10(+0.27%) |
Oct 14, 2014 | 35.65 | 36.13 | 35.37 | 35.70 | 236,804 | +0.14(+0.39%) |
Oct 13, 2014 | 36.01 | 36.29 | 35.32 | 35.56 | 282,514 | -0.36(-0.99%) |
Oct 10, 2014 | 36.50 | 36.55 | 35.66 | 35.92 | 205,859 | -0.67(-1.84%) |
Oct 09, 2014 | 36.83 | 37.10 | 36.11 | 36.59 | 227,506 | -0.36(-0.99%) |
Oct 08, 2014 | 37.00 | 37.08 | 36.31 | 36.95 | 160,934 | -0.15(-0.39%) |
Oct 07, 2014 | 37.59 | 37.89 | 37.06 | 37.10 | 96,850 | -0.83(-2.18%) |
Oct 06, 2014 | 38.07 | 38.23 | 37.52 | 37.93 | 118,336 | -0.09(-0.23%) |
Oct 03, 2014 | 37.94 | 38.14 | 37.74 | 38.01 | 164,753 | +0.18(+0.47%) |
Oct 02, 2014 | 37.84 | 38.24 | 37.33 | 37.84 | 160,917 | -0.13(-0.34%) |
Oct 01, 2014 | 39.30 | 39.30 | 37.74 | 37.97 | 325,964 | -1.55(-3.92%) |
Sep 30, 2014 | 39.60 | 39.64 | 38.98 | 39.51 | 161,911 | -0.14(-0.35%) |
Sep 29, 2014 | 39.55 | 40.14 | 39.35 | 39.65 | 137,994 | -0.25(-0.63%) |
Sep 26, 2014 | 39.83 | 40.02 | 39.55 | 39.90 | 110,077 | +0.07(+0.18%) |
Sep 25, 2014 | 40.14 | 40.19 | 39.47 | 39.83 | 198,228 | -0.51(-1.27%) |
Sep 24, 2014 | 40.58 | 40.90 | 40.19 | 40.34 | 119,435 | -0.27(-0.66%) |
Sep 23, 2014 | 40.79 | 41.03 | 40.60 | 40.61 | 157,241 | -0.25(-0.61%) |
Sep 22, 2014 | 41.32 | 41.33 | 40.71 | 40.86 | 156,295 | -0.54(-1.31%) |
Sep 19, 2014 | 41.59 | 41.59 | 41.25 | 41.40 | 465,427 | -0.15(-0.35%) |
Sep 18, 2014 | 41.43 | 41.62 | 41.18 | 41.55 | 273,334 | +0.11(+0.27%) |
Sep 17, 2014 | 41.21 | 41.56 | 41.13 | 41.43 | 171,331 | +0.19(+0.45%) |
Sep 16, 2014 | 41.43 | 41.43 | 40.99 | 41.25 | 136,229 | -0.20(-0.49%) |
Sep 15, 2014 | 41.32 | 41.58 | 41.21 | 41.45 | 161,265 | -0.02(-0.06%) |
Sep 12, 2014 | 41.65 | 41.78 | 41.33 | 41.47 | 151,677 | -0.27(-0.64%) |
Sep 11, 2014 | 41.41 | 41.82 | 41.35 | 41.74 | 103,250 | +0.21(+0.51%) |
Sep 10, 2014 | 41.36 | 41.60 | 41.33 | 41.53 | 97,220 | +0.17(+0.41%) |
Sep 09, 2014 | 41.33 | 41.66 | 41.14 | 41.36 | 113,745 | -0.08(-0.20%) |
Sep 08, 2014 | 41.36 | 41.73 | 41.26 | 41.44 | 126,721 | +0.02(+0.04%) |
Sep 05, 2014 | 41.23 | 41.86 | 41.04 | 41.43 | 82,776 | +0.29(+0.71%) |
Sep 04, 2014 | 41.56 | 41.81 | 40.82 | 41.13 | 109,521 | -0.24(-0.59%) |
Sep 03, 2014 | 41.32 | 41.44 | 41.25 | 41.38 | 129,036 | +0.22(+0.53%) |