Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.95 | 41.09 | 40.51 | 40.56 | 199,683 | -0.42(-1.03%) |
Nov 26, 2014 | 41.12 | 40.98 | 40.98 | 40.98 | 278,680 | -0.09(-0.23%) |
Nov 25, 2014 | 41.18 | 41.47 | 40.98 | 41.07 | 239,747 | +0.01(+0.02%) |
Nov 24, 2014 | 40.91 | 41.52 | 40.90 | 41.06 | 397,922 | +0.24(+0.60%) |
Nov 21, 2014 | 40.82 | 41.06 | 40.67 | 40.82 | 287,623 | +0.44(+1.09%) |
Nov 20, 2014 | 40.30 | 40.55 | 40.07 | 40.38 | 679,973 | -0.25(-0.62%) |
Nov 19, 2014 | 40.77 | 40.77 | 40.41 | 40.63 | 437,174 | -0.13(-0.32%) |
Nov 18, 2014 | 40.58 | 41.29 | 40.57 | 40.77 | 808,115 | +0.15(+0.37%) |
Nov 17, 2014 | 40.46 | 40.85 | 40.28 | 40.62 | 714,965 | +0.13(+0.32%) |
Nov 14, 2014 | 40.30 | 40.62 | 40.21 | 40.48 | 312,355 | +0.07(+0.19%) |
Nov 13, 2014 | 40.32 | 40.79 | 40.25 | 40.41 | 333,793 | -0.09(-0.23%) |
Nov 12, 2014 | 40.14 | 40.52 | 39.99 | 40.50 | 388,457 | +0.25(+0.63%) |
Nov 11, 2014 | 40.51 | 40.59 | 40.14 | 40.25 | 823,871 | -0.30(-0.74%) |
Nov 10, 2014 | 40.38 | 40.63 | 40.30 | 40.55 | 505,949 | +0.21(+0.51%) |
Nov 07, 2014 | 40.00 | 40.36 | 39.79 | 40.34 | 546,086 | +0.34(+0.84%) |
Nov 06, 2014 | 39.58 | 40.13 | 39.58 | 40.01 | 349,956 | +0.26(+0.66%) |
Nov 05, 2014 | 40.17 | 40.17 | 39.42 | 39.74 | 825,584 | -0.11(-0.28%) |
Nov 04, 2014 | 39.82 | 40.12 | 39.58 | 39.86 | 661,840 | -0.07(-0.16%) |
Nov 03, 2014 | 39.12 | 40.12 | 38.94 | 39.92 | 1,054,951 | +0.67(+1.72%) |
Oct 31, 2014 | 38.75 | 39.29 | 38.66 | 39.25 | 674,186 | +0.86(+2.25%) |
Oct 30, 2014 | 38.05 | 38.39 | 37.27 | 38.39 | 467,774 | +0.30(+0.79%) |
Oct 29, 2014 | 38.08 | 38.16 | 37.65 | 38.09 | 537,865 | +0.12(+0.32%) |
Oct 28, 2014 | 37.37 | 38.02 | 37.29 | 37.96 | 387,818 | +0.70(+1.89%) |
Oct 27, 2014 | 37.14 | 37.30 | 37.49 | 37.26 | 437,705 | -0.22(-0.60%) |
Oct 24, 2014 | 37.54 | 37.54 | 37.13 | 37.49 | 807,355 | -0.09(-0.25%) |
Oct 23, 2014 | 36.54 | 37.74 | 36.53 | 37.58 | 1,065,027 | +1.27(+3.51%) |
Oct 22, 2014 | 36.81 | 37.35 | 36.01 | 36.31 | 902,338 | -0.24(-0.67%) |
Oct 21, 2014 | 36.49 | 36.83 | 35.02 | 36.55 | 1,913,790 | +0.79(+2.20%) |
Oct 20, 2014 | 35.99 | 36.08 | 35.18 | 35.76 | 1,390,011 | -0.20(-0.55%) |
Oct 17, 2014 | 36.17 | 36.39 | 35.78 | 35.96 | 800,493 | +0.15(+0.42%) |
Oct 16, 2014 | 35.23 | 36.02 | 34.99 | 35.81 | 696,165 | +0.18(+0.50%) |
Oct 15, 2014 | 35.02 | 35.80 | 34.53 | 35.63 | 869,581 | +0.20(+0.56%) |
Oct 14, 2014 | 34.89 | 35.58 | 34.72 | 35.43 | 610,927 | +0.84(+2.44%) |
Oct 13, 2014 | 35.53 | 35.71 | 34.55 | 34.59 | 703,049 | -0.85(-2.41%) |
Oct 10, 2014 | 35.75 | 36.32 | 35.44 | 35.44 | 801,510 | -0.41(-1.15%) |
Oct 09, 2014 | 36.69 | 36.81 | 35.70 | 35.86 | 680,483 | -0.79(-2.15%) |
Oct 08, 2014 | 35.93 | 36.73 | 35.82 | 36.64 | 1,012,861 | +0.71(+1.98%) |
Oct 07, 2014 | 36.57 | 36.57 | 35.93 | 35.93 | 680,223 | -0.85(-2.32%) |
Oct 06, 2014 | 37.11 | 37.15 | 36.59 | 36.78 | 576,583 | -0.21(-0.56%) |
Oct 03, 2014 | 36.89 | 37.16 | 36.65 | 36.99 | 1,110,049 | +0.45(+1.23%) |
Oct 02, 2014 | 36.58 | 36.78 | 36.31 | 36.54 | 1,468,584 | -0.06(-0.15%) |
Oct 01, 2014 | 37.09 | 37.18 | 36.43 | 36.60 | 1,590,955 | -0.60(-1.61%) |
Sep 30, 2014 | 37.15 | 37.49 | 37.08 | 37.20 | 1,669,689 | -0.04(-0.10%) |
Sep 29, 2014 | 36.72 | 37.33 | 36.53 | 37.23 | 781,155 | +0.08(+0.23%) |
Sep 26, 2014 | 36.65 | 37.24 | 36.55 | 37.15 | 592,787 | +0.54(+1.48%) |
Sep 25, 2014 | 36.76 | 37.04 | 36.51 | 36.61 | 1,202,105 | -0.24(-0.66%) |
Sep 24, 2014 | 36.40 | 36.90 | 36.40 | 36.85 | 749,724 | +0.50(+1.37%) |
Sep 23, 2014 | 36.32 | 36.46 | 36.06 | 36.35 | 644,975 | -0.18(-0.49%) |
Sep 22, 2014 | 36.82 | 36.95 | 36.50 | 36.53 | 462,362 | -0.40(-1.09%) |
Sep 19, 2014 | 37.38 | 37.50 | 36.93 | 36.93 | 731,248 | -0.33(-0.88%) |
Sep 18, 2014 | 36.88 | 37.26 | 36.74 | 37.26 | 520,590 | +0.47(+1.27%) |
Sep 17, 2014 | 36.98 | 37.20 | 36.77 | 36.79 | 374,941 | +0.00(+0.00%) |
Sep 16, 2014 | 36.94 | 36.94 | 36.41 | 36.79 | 598,866 | -0.12(-0.33%) |
Sep 15, 2014 | 37.09 | 37.35 | 36.79 | 36.91 | 534,851 | -0.23(-0.63%) |
Sep 12, 2014 | 36.82 | 37.20 | 36.56 | 37.15 | 939,413 | +0.26(+0.71%) |
Sep 11, 2014 | 36.91 | 37.29 | 36.81 | 36.89 | 1,106,147 | -0.44(-1.18%) |
Sep 10, 2014 | 37.54 | 37.49 | 37.20 | 37.33 | 727,353 | -0.16(-0.42%) |
Sep 09, 2014 | 37.38 | 37.67 | 37.13 | 37.49 | 1,259,942 | +0.17(+0.45%) |
Sep 08, 2014 | 37.38 | 37.56 | 37.24 | 37.32 | 1,011,615 | -0.10(-0.28%) |
Sep 05, 2014 | 37.46 | 37.72 | 37.30 | 37.42 | 1,351,943 | -0.19(-0.50%) |
Sep 04, 2014 | 37.85 | 38.23 | 37.53 | 37.61 | 1,685,057 | -0.64(-1.67%) |
Sep 03, 2014 | 38.44 | 38.64 | 38.19 | 38.24 | 934,626 | -0.25(-0.66%) |