Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2014 | 40.49 | 41.10 | 40.11 | 40.40 | 121,293 | -0.19(-0.47%) |
Nov 26, 2014 | 40.76 | 40.59 | 40.59 | 40.59 | 92,700 | -0.14(-0.34%) |
Nov 25, 2014 | 40.53 | 40.99 | 40.21 | 40.73 | 206,092 | +0.23(+0.57%) |
Nov 24, 2014 | 40.28 | 40.64 | 39.99 | 40.50 | 209,238 | +0.22(+0.55%) |
Nov 21, 2014 | 40.71 | 40.71 | 39.77 | 40.28 | 213,866 | +0.09(+0.24%) |
Nov 20, 2014 | 39.71 | 40.19 | 39.54 | 40.19 | 141,841 | +0.22(+0.54%) |
Nov 19, 2014 | 40.51 | 40.54 | 39.63 | 39.97 | 160,948 | -0.70(-1.72%) |
Nov 18, 2014 | 39.91 | 41.03 | 39.91 | 40.67 | 177,441 | +0.87(+2.19%) |
Nov 17, 2014 | 40.42 | 40.70 | 39.78 | 39.80 | 161,971 | -0.83(-2.04%) |
Nov 14, 2014 | 40.87 | 41.01 | 40.53 | 40.63 | 154,940 | -0.29(-0.71%) |
Nov 13, 2014 | 41.67 | 41.85 | 40.86 | 40.92 | 124,432 | -0.72(-1.73%) |
Nov 12, 2014 | 40.96 | 41.73 | 40.86 | 41.64 | 136,563 | +0.38(+0.92%) |
Nov 11, 2014 | 41.42 | 41.66 | 41.17 | 41.26 | 172,579 | -0.16(-0.39%) |
Nov 10, 2014 | 41.33 | 41.62 | 40.91 | 41.42 | 195,961 | +0.14(+0.34%) |
Nov 07, 2014 | 40.88 | 41.36 | 40.69 | 41.28 | 215,427 | +0.34(+0.83%) |
Nov 06, 2014 | 40.71 | 41.29 | 40.65 | 40.94 | 203,321 | +0.35(+0.86%) |
Nov 05, 2014 | 40.73 | 41.90 | 39.48 | 40.59 | 312,486 | +0.92(+2.32%) |
Nov 04, 2014 | 40.02 | 40.47 | 39.26 | 39.67 | 328,453 | -0.87(-2.15%) |
Nov 03, 2014 | 39.10 | 40.86 | 38.74 | 40.54 | 393,704 | +1.61(+4.14%) |
Oct 31, 2014 | 39.81 | 39.85 | 38.87 | 38.93 | 441,563 | -0.06(-0.15%) |
Oct 30, 2014 | 38.68 | 39.23 | 38.64 | 38.99 | 213,370 | +0.23(+0.59%) |
Oct 29, 2014 | 38.91 | 38.91 | 38.61 | 38.76 | 222,795 | -0.12(-0.31%) |
Oct 28, 2014 | 38.27 | 39.10 | 38.14 | 38.88 | 397,035 | +0.84(+2.21%) |
Oct 27, 2014 | 37.95 | 38.17 | 38.02 | 38.04 | 333,905 | +0.02(+0.05%) |
Oct 24, 2014 | 38.33 | 38.49 | 38.01 | 38.02 | 296,721 | -0.31(-0.81%) |
Oct 23, 2014 | 38.32 | 38.83 | 37.62 | 38.33 | 208,468 | +0.26(+0.68%) |
Oct 22, 2014 | 38.36 | 38.70 | 37.99 | 38.07 | 224,697 | -0.13(-0.34%) |
Oct 21, 2014 | 37.38 | 38.23 | 37.32 | 38.20 | 239,176 | +1.08(+2.91%) |
Oct 20, 2014 | 36.91 | 37.45 | 36.87 | 37.12 | 314,426 | +0.05(+0.13%) |
Oct 17, 2014 | 37.59 | 37.80 | 36.87 | 37.07 | 205,017 | +0.02(+0.04%) |
Oct 16, 2014 | 36.92 | 37.70 | 36.51 | 37.05 | 379,351 | -0.47(-1.24%) |
Oct 15, 2014 | 36.71 | 37.84 | 36.57 | 37.52 | 394,607 | +0.25(+0.66%) |
Oct 14, 2014 | 36.75 | 37.63 | 36.47 | 37.27 | 281,084 | +0.84(+2.32%) |
Oct 13, 2014 | 36.45 | 36.86 | 36.33 | 36.43 | 321,552 | +0.01(+0.03%) |
Oct 10, 2014 | 36.87 | 37.48 | 36.19 | 36.42 | 206,175 | -0.74(-1.99%) |
Oct 09, 2014 | 38.60 | 38.64 | 37.00 | 37.16 | 267,691 | -1.59(-4.10%) |
Oct 08, 2014 | 38.31 | 38.89 | 37.60 | 38.75 | 235,530 | +0.43(+1.12%) |
Oct 07, 2014 | 38.74 | 39.35 | 38.26 | 38.32 | 235,841 | -0.75(-1.92%) |
Oct 06, 2014 | 39.89 | 40.07 | 39.06 | 39.07 | 206,629 | -0.73(-1.83%) |
Oct 03, 2014 | 39.27 | 40.13 | 39.02 | 39.80 | 333,672 | +0.88(+2.26%) |
Oct 02, 2014 | 38.80 | 39.16 | 38.70 | 38.92 | 281,105 | +0.17(+0.44%) |
Oct 01, 2014 | 39.30 | 39.67 | 38.70 | 38.75 | 454,181 | -0.56(-1.42%) |
Sep 30, 2014 | 38.94 | 39.65 | 38.52 | 39.31 | 460,021 | +0.36(+0.92%) |
Sep 29, 2014 | 39.04 | 39.09 | 38.63 | 38.95 | 228,041 | -0.34(-0.87%) |
Sep 26, 2014 | 38.80 | 39.49 | 38.80 | 39.29 | 317,084 | +0.54(+1.39%) |
Sep 25, 2014 | 38.76 | 38.90 | 37.90 | 38.75 | 304,501 | -0.18(-0.46%) |
Sep 24, 2014 | 39.35 | 39.49 | 38.88 | 38.93 | 202,153 | -0.27(-0.69%) |
Sep 23, 2014 | 39.88 | 40.02 | 39.17 | 39.20 | 262,693 | -0.84(-2.10%) |
Sep 22, 2014 | 40.09 | 40.31 | 39.72 | 40.04 | 225,746 | -0.25(-0.62%) |
Sep 19, 2014 | 41.42 | 41.87 | 40.13 | 40.29 | 463,904 | -1.05(-2.54%) |
Sep 18, 2014 | 40.69 | 41.83 | 40.69 | 41.34 | 225,019 | +0.75(+1.85%) |
Sep 17, 2014 | 40.61 | 41.02 | 40.43 | 40.59 | 133,208 | -0.04(-0.10%) |
Sep 16, 2014 | 40.42 | 40.93 | 40.08 | 40.63 | 248,601 | -0.18(-0.44%) |
Sep 15, 2014 | 41.25 | 41.42 | 40.39 | 40.81 | 165,346 | -0.47(-1.14%) |
Sep 12, 2014 | 41.71 | 41.77 | 41.00 | 41.28 | 267,597 | -0.57(-1.36%) |
Sep 11, 2014 | 41.61 | 41.93 | 41.30 | 41.85 | 137,620 | -0.05(-0.12%) |
Sep 10, 2014 | 41.83 | 42.17 | 41.70 | 41.90 | 120,197 | +0.16(+0.38%) |
Sep 09, 2014 | 42.72 | 42.72 | 41.65 | 41.74 | 185,888 | -1.14(-2.66%) |
Sep 08, 2014 | 41.90 | 43.21 | 41.74 | 42.88 | 376,270 | +1.02(+2.42%) |
Sep 05, 2014 | 41.58 | 42.01 | 41.23 | 41.87 | 114,835 | +0.08(+0.18%) |
Sep 04, 2014 | 42.08 | 42.53 | 41.72 | 41.79 | 147,767 | -0.13(-0.31%) |
Sep 03, 2014 | 42.10 | 42.47 | 41.78 | 41.92 | 243,414 | -0.03(-0.08%) |